Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.67 +0.07 (+0.44%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 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 (%)
Mar 31, 2006 5.908 5.951 5.902 5.902 74,488 +0.02(+0.36%)
Mar 30, 2006 5.905 5.917 5.878 5.881 66,212 -0.01(-0.10%)
Mar 29, 2006 5.905 5.911 5.878 5.887 63,232 -0.01(-0.10%)
Mar 28, 2006 5.875 5.908 5.875 5.893 194,664 -0.03(-0.51%)
Mar 27, 2006 5.960 5.960 5.899 5.923 124,479 -0.02(-0.36%)
Mar 24, 2006 5.941 5.951 5.920 5.944 73,826 +0.01(+0.10%)
Mar 23, 2006 5.954 5.963 5.917 5.938 152,619 -0.02(-0.25%)
Mar 22, 2006 5.941 5.960 5.926 5.954 68,860 +0.01(+0.20%)
Mar 21, 2006 5.969 5.981 5.932 5.941 131,762 -0.03(-0.46%)
Mar 20, 2006 5.981 5.981 5.948 5.969 58,928 -0.01(-0.15%)
Mar 17, 2006 5.923 5.978 5.920 5.978 76,144 +0.06(+1.02%)
Mar 16, 2006 5.920 5.929 5.896 5.917 75,482 +0.03(+0.56%)
Mar 15, 2006 5.890 5.920 5.878 5.884 116,202 +0.00(+0.00%)
Mar 14, 2006 5.848 5.890 5.848 5.884 189,367 +0.06(+1.09%)
Mar 13, 2006 5.815 5.860 5.815 5.821 124,148 +0.01(+0.10%)
Mar 10, 2006 5.815 5.824 5.790 5.815 40,389 +0.02(+0.26%)
Mar 09, 2006 5.800 5.851 5.778 5.800 105,608 -0.07(-1.18%)
Mar 08, 2006 5.869 5.869 5.842 5.869 77,137 +0.00(+0.00%)
Mar 07, 2006 5.848 5.872 5.818 5.869 93,359 +0.01(+0.21%)
Mar 06, 2006 5.839 5.869 5.839 5.857 57,273 -0.01(-0.15%)
Mar 03, 2006 5.860 5.872 5.833 5.866 97,663 -0.01(-0.10%)
Mar 02, 2006 5.845 5.875 5.839 5.872 73,164 +0.02(+0.26%)
Mar 01, 2006 5.821 5.875 5.815 5.857 92,035 +0.01(+0.10%)
Feb 28, 2006 5.851 5.860 5.812 5.851 52,307 +0.00(+0.00%)
Feb 27, 2006 5.830 5.854 5.818 5.851 83,758 +0.00(+0.05%)
Feb 24, 2006 5.854 5.854 5.809 5.848 82,434 +0.01(+0.16%)
Feb 23, 2006 5.806 5.851 5.793 5.839 76,806 +0.02(+0.26%)
Feb 22, 2006 5.790 5.884 5.769 5.824 89,717 +0.05(+0.78%)
Feb 21, 2006 5.772 5.803 5.760 5.778 67,536 -0.01(-0.16%)
Feb 17, 2006 5.778 5.824 5.769 5.787 70,185 +0.01(+0.10%)
Feb 16, 2006 5.733 5.781 5.733 5.781 52,969 +0.04(+0.68%)
Feb 15, 2006 5.742 5.766 5.736 5.742 71,509 +0.00(+0.00%)
Feb 14, 2006 5.781 5.781 5.682 5.742 67,867 -0.03(-0.47%)
Feb 13, 2006 5.815 5.815 5.715 5.769 45,686 -0.02(-0.37%)
Feb 10, 2006 5.748 5.793 5.748 5.790 54,625 +0.02(+0.37%)
Feb 09, 2006 5.769 5.824 5.757 5.769 72,833 -0.02(-0.31%)
Feb 08, 2006 5.827 5.827 5.766 5.787 36,747 -0.02(-0.36%)
Feb 07, 2006 5.800 5.827 5.763 5.809 102,298 +0.02(+0.42%)
Feb 06, 2006 5.845 5.845 5.748 5.784 39,727 -0.04(-0.73%)
Feb 03, 2006 5.845 5.860 5.800 5.827 57,604 -0.02(-0.41%)
Feb 02, 2006 5.815 5.857 5.815 5.851 53,631 +0.00(+0.05%)
Feb 01, 2006 5.854 5.854 5.821 5.848 50,652 +0.00(+0.05%)
Jan 31, 2006 5.848 5.848 5.818 5.845 58,266 +0.03(+0.47%)
Jan 30, 2006 5.860 5.860 5.818 5.818 29,795 -0.03(-0.47%)
Jan 27, 2006 5.800 5.854 5.800 5.845 200,292 +0.03(+0.52%)
Jan 26, 2006 5.815 5.845 5.784 5.815 156,592 +0.03(+0.52%)
Jan 25, 2006 5.800 5.830 5.754 5.784 86,738 +0.02(+0.26%)
Jan 24, 2006 5.781 5.845 5.739 5.769 114,547 +0.02(+0.32%)
Jan 23, 2006 5.742 5.751 5.685 5.751 37,078 -0.02(-0.31%)
Jan 20, 2006 5.769 5.803 5.697 5.769 113,223 -0.01(-0.26%)
Jan 19, 2006 5.739 5.790 5.739 5.784 47,672 +0.03(+0.47%)
Jan 18, 2006 5.724 5.769 5.682 5.757 88,062 -0.01(-0.21%)
Jan 17, 2006 5.784 5.836 5.766 5.769 85,082 -0.05(-0.88%)
Jan 13, 2006 5.778 5.824 5.772 5.821 49,328 +0.02(+0.42%)
Jan 12, 2006 5.800 5.830 5.793 5.796 42,375 -0.03(-0.47%)
Jan 11, 2006 5.784 5.824 5.778 5.824 57,935 +0.01(+0.16%)
Jan 10, 2006 5.793 5.830 5.766 5.815 57,273 -0.02(-0.31%)
Jan 09, 2006 5.845 5.845 5.821 5.833 73,164 +0.01(+0.16%)
Jan 06, 2006 5.787 5.830 5.784 5.824 37,078 +0.04(+0.68%)
Jan 05, 2006 5.815 5.830 5.739 5.784 81,772 -0.01(-0.16%)
Jan 04, 2006 5.691 5.793 5.691 5.793 95,676 +0.13(+2.24%)
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.