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 )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 5.601 5.604 5.559 5.586 67,960 +0.02(+0.27%)
May 27, 2005 5.586 5.589 5.523 5.571 90,946 +0.00(+0.00%)
May 26, 2005 5.568 5.589 5.547 5.571 54,301 +0.03(+0.49%)
May 25, 2005 5.583 5.613 5.493 5.544 128,924 -0.05(-0.91%)
May 24, 2005 5.634 5.643 5.595 5.595 79,286 -0.02(-0.43%)
May 23, 2005 5.637 5.643 5.589 5.619 68,293 -0.02(-0.32%)
May 20, 2005 5.613 5.649 5.586 5.637 138,252 +0.05(+0.91%)
May 19, 2005 5.523 5.631 5.523 5.586 120,595 -0.01(-0.21%)
May 18, 2005 5.592 5.697 5.568 5.598 119,263 +0.01(+0.16%)
May 17, 2005 5.628 5.628 5.514 5.589 81,951 +0.00(+0.00%)
May 16, 2005 5.574 5.592 5.541 5.589 39,976 +0.02(+0.38%)
May 13, 2005 5.538 5.598 5.538 5.568 38,310 +0.03(+0.54%)
May 12, 2005 5.643 5.685 5.517 5.538 113,599 -0.08(-1.39%)
May 11, 2005 5.700 5.721 5.598 5.616 67,293 -0.09(-1.53%)
May 10, 2005 5.703 5.727 5.631 5.703 45,306 -0.01(-0.21%)
May 09, 2005 5.652 5.724 5.652 5.715 47,305 +0.02(+0.37%)
May 06, 2005 5.703 5.748 5.613 5.694 46,639 +0.02(+0.39%)
May 05, 2005 5.658 5.763 5.631 5.672 42,641 -0.01(-0.13%)
May 04, 2005 5.538 5.679 5.520 5.679 187,889 +0.17(+3.05%)
May 03, 2005 5.577 5.583 5.463 5.511 122,261 -0.10(-1.71%)
May 02, 2005 5.598 5.643 5.556 5.607 44,307 +0.01(+0.16%)
Apr 29, 2005 5.553 5.598 5.538 5.598 30,315 +0.06(+1.03%)
Apr 28, 2005 5.562 5.643 5.538 5.541 64,295 +0.01(+0.11%)
Apr 27, 2005 5.499 5.568 5.484 5.535 68,293 -0.02(-0.38%)
Apr 26, 2005 5.613 5.661 5.523 5.556 99,274 -0.05(-0.80%)
Apr 25, 2005 5.673 5.703 5.601 5.601 50,970 -0.01(-0.21%)
Apr 22, 2005 5.538 5.685 5.526 5.613 199,549 +0.10(+1.80%)
Apr 21, 2005 5.511 5.541 5.493 5.514 74,955 +0.04(+0.66%)
Apr 20, 2005 5.523 5.613 5.358 5.478 404,761 -0.14(-2.41%)
Apr 19, 2005 5.586 5.733 5.583 5.613 90,280 +0.02(+0.43%)
Apr 18, 2005 5.679 5.694 5.589 5.589 46,972 -0.07(-1.22%)
Apr 15, 2005 5.688 5.712 5.604 5.658 46,306 -0.05(-0.79%)
Apr 14, 2005 5.745 5.763 5.658 5.703 66,960 -0.05(-0.78%)
Apr 13, 2005 5.799 5.862 5.712 5.748 99,608 -0.06(-1.08%)
Apr 12, 2005 5.862 5.862 5.763 5.811 73,623 -0.04(-0.67%)
Apr 11, 2005 5.808 5.859 5.808 5.850 62,962 +0.02(+0.26%)
Apr 08, 2005 5.850 5.850 5.796 5.835 36,645 -0.02(-0.31%)
Apr 07, 2005 5.781 5.853 5.781 5.853 77,287 +0.09(+1.56%)
Apr 06, 2005 5.733 5.793 5.733 5.763 95,277 +0.05(+0.79%)
Apr 05, 2005 5.673 5.739 5.658 5.718 58,965 +0.08(+1.38%)
Apr 04, 2005 5.667 5.703 5.640 5.640 22,653 -0.06(-1.00%)
Apr 01, 2005 5.655 5.709 5.634 5.697 49,637 +0.07(+1.17%)
Mar 31, 2005 5.565 5.655 5.562 5.631 70,625 +0.03(+0.59%)
Mar 30, 2005 5.625 5.658 5.553 5.598 125,925 +0.02(+0.43%)
Mar 29, 2005 5.538 5.640 5.517 5.574 66,294 -0.01(-0.16%)
Mar 28, 2005 5.763 5.850 5.484 5.583 187,556 -0.18(-3.13%)
Mar 24, 2005 5.823 5.835 5.655 5.763 130,256 +0.02(+0.26%)
Mar 23, 2005 5.868 5.868 5.691 5.748 93,611 -0.11(-1.79%)
Mar 22, 2005 5.916 5.919 5.799 5.853 52,635 -0.06(-1.02%)
Mar 21, 2005 5.916 5.919 5.886 5.913 40,975 -0.00(-0.05%)
Mar 18, 2005 5.889 5.919 5.862 5.916 30,315 +0.05(+0.77%)
Mar 17, 2005 5.919 5.919 5.838 5.871 55,633 -0.05(-0.81%)
Mar 16, 2005 5.931 5.977 5.898 5.919 137,918 +0.00(+0.05%)
Mar 15, 2005 5.898 5.925 5.868 5.916 138,918 +0.02(+0.31%)
Mar 14, 2005 5.904 5.958 5.868 5.898 156,241 +0.01(+0.15%)
Mar 11, 2005 5.892 5.937 5.862 5.889 98,275 +0.01(+0.10%)
Mar 10, 2005 5.913 5.928 5.799 5.883 129,590 +0.01(+0.20%)
Mar 09, 2005 5.974 5.980 5.862 5.871 128,591 -0.10(-1.66%)
Mar 08, 2005 5.989 5.989 5.940 5.971 128,924 -0.02(-0.25%)
Mar 07, 2005 5.943 5.989 5.925 5.986 105,604 +0.04(+0.71%)
Mar 04, 2005 5.865 5.943 5.862 5.943 75,955 +0.07(+1.12%)
Mar 03, 2005 5.928 5.937 5.826 5.877 112,933 -0.05(-0.86%)
Mar 02, 2005 5.859 5.928 5.859 5.928 70,625 +0.03(+0.46%)
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.