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 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2005 5.558 5.588 5.527 5.542 68,865 +0.02(+0.38%)
Oct 28, 2005 5.527 5.558 5.440 5.521 61,250 +0.04(+0.77%)
Oct 27, 2005 5.494 5.558 5.440 5.479 63,237 -0.03(-0.60%)
Oct 26, 2005 5.512 5.573 5.482 5.512 46,682 +0.03(+0.50%)
Oct 25, 2005 5.558 5.588 5.482 5.485 86,081 -0.03(-0.49%)
Oct 24, 2005 5.512 5.542 5.406 5.512 53,966 +0.02(+0.33%)
Oct 21, 2005 5.452 5.524 5.437 5.494 30,790 +0.03(+0.50%)
Oct 20, 2005 5.518 5.524 5.452 5.467 31,784 -0.08(-1.36%)
Oct 19, 2005 5.567 5.588 5.446 5.542 65,554 +0.01(+0.11%)
Oct 18, 2005 5.518 5.588 5.467 5.536 75,818 -0.04(-0.65%)
Oct 17, 2005 5.551 5.618 5.509 5.573 31,121 +0.03(+0.54%)
Oct 14, 2005 5.548 5.548 5.467 5.542 38,736 +0.02(+0.27%)
Oct 13, 2005 5.497 5.527 5.452 5.527 45,027 +0.04(+0.66%)
Oct 12, 2005 5.503 5.524 5.488 5.491 101,642 -0.03(-0.60%)
Oct 11, 2005 5.551 5.573 5.512 5.524 64,561 +0.00(+0.05%)
Oct 10, 2005 5.663 5.678 5.521 5.521 33,770 -0.11(-1.98%)
Oct 07, 2005 5.769 5.784 5.624 5.633 58,601 -0.19(-3.32%)
Oct 06, 2005 5.826 5.829 5.709 5.826 77,142 +0.03(+0.47%)
Oct 05, 2005 5.739 5.799 5.663 5.799 65,554 +0.06(+1.05%)
Oct 04, 2005 5.739 5.829 5.693 5.739 41,716 -0.02(-0.26%)
Oct 03, 2005 5.838 5.844 5.709 5.754 44,696 -0.05(-0.78%)
Sep 30, 2005 5.663 5.799 5.663 5.799 53,635 +0.13(+2.24%)
Sep 29, 2005 5.630 5.672 5.609 5.672 63,237 +0.05(+0.81%)
Sep 28, 2005 5.618 5.669 5.606 5.627 73,831 -0.02(-0.37%)
Sep 27, 2005 5.645 5.693 5.618 5.648 118,859 -0.05(-0.80%)
Sep 26, 2005 5.763 5.799 5.678 5.693 70,852 -0.06(-1.05%)
Sep 23, 2005 5.754 5.769 5.648 5.754 76,149 +0.00(+0.00%)
Sep 22, 2005 5.724 5.814 5.724 5.754 56,946 +0.02(+0.26%)
Sep 21, 2005 5.712 5.814 5.712 5.739 53,304 -0.01(-0.21%)
Sep 20, 2005 5.754 5.799 5.724 5.751 48,007 -0.01(-0.21%)
Sep 19, 2005 5.766 5.844 5.763 5.763 64,561 +0.00(+0.05%)
Sep 16, 2005 5.739 5.760 5.760 5.760 50,324 +0.04(+0.63%)
Sep 15, 2005 5.757 5.799 5.724 5.724 38,405 -0.00(-0.05%)
Sep 14, 2005 5.739 5.808 5.724 5.727 60,257 -0.02(-0.32%)
Sep 13, 2005 5.826 5.829 5.727 5.745 52,311 -0.05(-0.89%)
Sep 12, 2005 5.796 5.811 5.772 5.796 63,568 +0.00(+0.00%)
Sep 09, 2005 5.739 5.814 5.709 5.796 83,764 +0.01(+0.21%)
Sep 08, 2005 5.799 5.890 5.769 5.784 93,696 -0.09(-1.54%)
Sep 07, 2005 6.011 6.026 5.844 5.875 78,135 -0.11(-1.77%)
Sep 06, 2005 5.860 6.017 5.829 5.980 136,737 +0.12(+2.06%)
Sep 02, 2005 5.769 5.875 5.739 5.860 101,973 +0.06(+1.04%)
Sep 01, 2005 5.769 5.808 5.663 5.799 54,959 +0.03(+0.52%)
Aug 31, 2005 5.648 5.769 5.624 5.769 99,325 +0.09(+1.60%)
Aug 30, 2005 5.709 5.739 5.648 5.678 65,885 +0.00(+0.00%)
Aug 29, 2005 5.666 5.678 5.633 5.678 92,703 +0.00(+0.00%)
Aug 26, 2005 5.651 5.718 5.648 5.678 70,189 +0.03(+0.53%)
Aug 25, 2005 5.642 5.672 5.618 5.648 69,858 -0.02(-0.43%)
Aug 24, 2005 5.678 5.678 5.633 5.672 85,419 +0.00(+0.00%)
Aug 23, 2005 5.609 5.672 5.585 5.672 69,196 +0.07(+1.24%)
Aug 22, 2005 5.618 5.618 5.588 5.603 53,966 +0.01(+0.11%)
Aug 19, 2005 5.591 5.624 5.591 5.597 55,953 -0.02(-0.27%)
Aug 18, 2005 5.621 5.621 5.582 5.612 66,879 -0.02(-0.32%)
Aug 17, 2005 5.618 5.660 5.576 5.630 106,940 -0.02(-0.32%)
Aug 16, 2005 5.663 5.687 5.618 5.648 70,189 +0.02(+0.27%)
Aug 15, 2005 5.624 5.663 5.618 5.633 76,149 -0.00(-0.05%)
Aug 12, 2005 5.630 5.648 5.621 5.636 79,460 +0.01(+0.11%)
Aug 11, 2005 5.576 5.630 5.573 5.630 99,656 +0.03(+0.49%)
Aug 10, 2005 5.558 5.615 5.558 5.603 118,528 +0.02(+0.38%)
Aug 09, 2005 5.609 5.612 5.573 5.582 71,845 -0.01(-0.11%)
Aug 08, 2005 5.570 5.603 5.542 5.588 98,994 -0.01(-0.22%)
Aug 05, 2005 5.597 5.609 5.561 5.600 102,305 -0.02(-0.27%)
Aug 04, 2005 5.639 5.642 5.606 5.615 66,547 -0.02(-0.32%)
Aug 03, 2005 5.606 5.645 5.591 5.633 120,514 +0.01(+0.16%)
Aug 02, 2005 5.579 5.630 5.579 5.624 85,419 +0.02(+0.27%)
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.