Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.64 -0.23 (-1.39%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.605 6.605 6.570 6.597 97,439 +0.02(+0.23%)
Apr 29, 2013 6.582 6.616 6.570 6.582 76,076 +0.00(+0.00%)
Apr 26, 2013 6.532 6.582 6.566 6.582 60,303 +0.02(+0.23%)
Apr 25, 2013 6.605 6.616 6.551 6.566 68,815 -0.03(-0.53%)
Apr 24, 2013 6.582 6.620 6.509 6.601 73,053 +0.02(+0.36%)
Apr 23, 2013 6.512 6.651 6.465 6.578 198,973 +0.09(+1.43%)
Apr 22, 2013 6.485 6.489 6.393 6.485 45,374 +0.04(+0.60%)
Apr 19, 2013 6.428 6.474 6.389 6.447 63,680 +0.06(+0.97%)
Apr 18, 2013 6.385 6.451 6.374 6.385 59,242 -0.02(-0.36%)
Apr 17, 2013 6.435 6.451 6.381 6.408 57,438 -0.07(-1.04%)
Apr 16, 2013 6.458 6.524 6.404 6.476 108,776 +0.01(+0.15%)
Apr 15, 2013 6.435 6.555 6.398 6.466 129,163 -0.01(-0.12%)
Apr 12, 2013 6.428 6.478 6.428 6.474 67,824 +0.04(+0.60%)
Apr 11, 2013 6.378 6.455 6.378 6.435 75,490 +0.04(+0.57%)
Apr 10, 2013 6.316 6.405 6.316 6.399 73,364 +0.10(+1.51%)
Apr 09, 2013 6.250 6.304 6.250 6.304 39,042 +0.04(+0.57%)
Apr 08, 2013 6.285 6.323 6.254 6.268 58,514 +0.00(+0.04%)
Apr 05, 2013 6.239 6.285 6.239 6.266 31,947 -0.00(-0.06%)
Apr 04, 2013 6.300 6.316 6.262 6.270 49,978 -0.03(-0.49%)
Apr 03, 2013 6.323 6.323 6.289 6.300 34,397 -0.02(-0.36%)
Apr 02, 2013 6.293 6.323 6.281 6.323 52,515 +0.05(+0.86%)
Apr 01, 2013 6.258 6.285 6.258 6.270 34,671 -0.02(-0.37%)
Mar 28, 2013 6.296 6.319 6.281 6.293 63,842 -0.02(-0.24%)
Mar 27, 2013 6.262 6.308 6.224 6.308 86,336 +0.05(+0.74%)
Mar 26, 2013 6.212 6.266 6.212 6.262 83,202 +0.05(+0.80%)
Mar 25, 2013 6.254 6.266 6.208 6.212 50,122 -0.04(-0.65%)
Mar 22, 2013 6.270 6.270 6.220 6.253 70,562 +0.04(+0.65%)
Mar 21, 2013 6.262 6.279 6.208 6.212 127,215 -0.05(-0.86%)
Mar 20, 2013 6.204 6.270 6.204 6.266 45,626 +0.06(+0.99%)
Mar 19, 2013 6.227 6.262 6.174 6.204 52,598 -0.03(-0.43%)
Mar 18, 2013 6.247 6.300 6.231 6.231 51,343 -0.05(-0.79%)
Mar 15, 2013 6.308 6.323 6.273 6.281 46,265 -0.04(-0.67%)
Mar 14, 2013 6.224 6.331 6.224 6.323 67,344 +0.07(+1.18%)
Mar 13, 2013 6.293 6.293 6.231 6.250 58,563 -0.01(-0.14%)
Mar 12, 2013 6.243 6.293 6.231 6.258 81,208 +0.02(+0.25%)
Mar 11, 2013 6.254 6.258 6.227 6.243 40,091 -0.01(-0.18%)
Mar 08, 2013 6.227 6.266 6.227 6.254 40,837 +0.01(+0.19%)
Mar 07, 2013 6.208 6.242 6.207 6.242 65,211 +0.03(+0.55%)
Mar 06, 2013 6.189 6.212 6.181 6.208 70,314 +0.02(+0.31%)
Mar 05, 2013 6.178 6.212 6.147 6.189 99,065 +0.04(+0.68%)
Mar 04, 2013 6.147 6.178 6.098 6.147 56,680 +0.00(+0.06%)
Mar 01, 2013 6.098 6.143 6.075 6.143 46,336 +0.01(+0.12%)
Feb 28, 2013 6.117 6.174 6.079 6.136 56,780 +0.03(+0.56%)
Feb 27, 2013 6.063 6.103 6.044 6.101 85,544 +0.04(+0.63%)
Feb 26, 2013 6.018 6.067 6.018 6.063 103,710 +0.05(+0.82%)
Feb 25, 2013 6.105 6.132 6.010 6.014 74,211 -0.05(-0.81%)
Feb 22, 2013 6.143 6.151 6.048 6.063 52,041 -0.03(-0.51%)
Feb 21, 2013 6.159 6.162 6.075 6.094 115,426 -0.06(-0.93%)
Feb 20, 2013 6.200 6.200 6.136 6.151 115,287 +0.00(+0.00%)
Feb 19, 2013 6.155 6.185 6.124 6.151 108,231 +0.02(+0.33%)
Feb 15, 2013 6.155 6.166 6.117 6.131 45,494 -0.03(-0.46%)
Feb 14, 2013 6.155 6.174 6.151 6.159 84,206 +0.00(+0.00%)
Feb 13, 2013 6.166 6.189 6.155 6.159 52,222 +0.00(+0.06%)
Feb 12, 2013 6.162 6.166 6.140 6.155 59,141 +0.01(+0.19%)
Feb 11, 2013 6.128 6.143 6.113 6.143 55,376 -0.01(-0.12%)
Feb 08, 2013 6.132 6.151 6.113 6.151 157,470 +0.03(+0.57%)
Feb 07, 2013 6.158 6.158 6.090 6.116 93,923 -0.04(-0.68%)
Feb 06, 2013 6.173 6.181 6.124 6.158 81,420 -0.00(-0.06%)
Feb 04, 2013 6.188 6.188 6.147 6.162 54,101 -0.03(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.