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 (%)
Mar 28, 2013 6.335 6.358 6.320 6.331 63,453 -0.02(-0.24%)
Mar 27, 2013 6.300 6.347 6.262 6.347 85,809 +0.05(+0.74%)
Mar 26, 2013 6.250 6.304 6.250 6.300 82,695 +0.05(+0.80%)
Mar 25, 2013 6.293 6.304 6.246 6.250 49,816 -0.04(-0.65%)
Mar 22, 2013 6.308 6.308 6.258 6.291 70,132 +0.04(+0.65%)
Mar 21, 2013 6.300 6.317 6.246 6.250 126,440 -0.05(-0.86%)
Mar 20, 2013 6.242 6.308 6.242 6.304 45,348 +0.06(+0.99%)
Mar 19, 2013 6.266 6.300 6.212 6.242 52,278 -0.03(-0.43%)
Mar 18, 2013 6.285 6.339 6.269 6.269 51,030 -0.05(-0.79%)
Mar 15, 2013 6.347 6.362 6.312 6.320 45,983 -0.04(-0.67%)
Mar 14, 2013 6.262 6.370 6.262 6.362 66,934 +0.07(+1.18%)
Mar 13, 2013 6.331 6.331 6.269 6.288 58,206 -0.01(-0.14%)
Mar 12, 2013 6.281 6.331 6.269 6.297 80,713 +0.02(+0.25%)
Mar 11, 2013 6.293 6.296 6.266 6.281 39,847 -0.01(-0.18%)
Mar 08, 2013 6.266 6.304 6.266 6.293 40,588 +0.01(+0.19%)
Mar 07, 2013 6.246 6.281 6.245 6.281 64,813 +0.03(+0.55%)
Mar 06, 2013 6.227 6.250 6.219 6.246 69,886 +0.02(+0.31%)
Mar 05, 2013 6.216 6.250 6.185 6.227 98,461 +0.04(+0.68%)
Mar 04, 2013 6.185 6.215 6.135 6.185 56,335 +0.00(+0.06%)
Mar 01, 2013 6.135 6.181 6.112 6.181 46,054 +0.01(+0.12%)
Feb 28, 2013 6.154 6.212 6.116 6.173 56,434 +0.03(+0.56%)
Feb 27, 2013 6.100 6.140 6.081 6.139 85,022 +0.04(+0.63%)
Feb 26, 2013 6.054 6.104 6.054 6.100 103,078 +0.05(+0.82%)
Feb 25, 2013 6.143 6.170 6.047 6.051 73,759 -0.05(-0.81%)
Feb 22, 2013 6.181 6.189 6.085 6.100 51,724 -0.03(-0.51%)
Feb 21, 2013 6.196 6.200 6.112 6.131 114,722 -0.06(-0.93%)
Feb 20, 2013 6.239 6.239 6.173 6.189 114,584 +0.00(+0.00%)
Feb 19, 2013 6.193 6.223 6.162 6.189 107,571 +0.02(+0.33%)
Feb 15, 2013 6.193 6.204 6.154 6.168 45,217 -0.03(-0.46%)
Feb 14, 2013 6.193 6.212 6.189 6.196 83,692 +0.00(+0.00%)
Feb 13, 2013 6.204 6.227 6.193 6.196 51,904 +0.00(+0.06%)
Feb 12, 2013 6.200 6.204 6.177 6.193 58,781 +0.01(+0.19%)
Feb 11, 2013 6.166 6.181 6.150 6.181 55,038 -0.01(-0.12%)
Feb 08, 2013 6.170 6.189 6.151 6.189 156,510 +0.03(+0.57%)
Feb 07, 2013 6.196 6.196 6.127 6.154 93,350 -0.04(-0.68%)
Feb 06, 2013 6.211 6.219 6.162 6.196 80,924 -0.00(-0.06%)
Feb 04, 2013 6.226 6.226 6.184 6.200 53,771 -0.03(-0.43%)
Feb 01, 2013 6.238 6.287 6.219 6.226 112,866 +0.01(+0.24%)
Jan 31, 2013 6.226 6.249 6.196 6.211 70,900 -0.00(-0.06%)
Jan 30, 2013 6.215 6.264 6.196 6.215 53,550 +0.01(+0.18%)
Jan 29, 2013 6.200 6.242 6.181 6.203 92,902 +0.01(+0.18%)
Jan 28, 2013 6.150 6.207 6.123 6.192 117,411 +0.06(+0.93%)
Jan 25, 2013 6.173 6.173 6.127 6.135 113,538 -0.01(-0.24%)
Jan 24, 2013 6.162 6.170 6.116 6.150 145,834 +0.00(+0.07%)
Jan 23, 2013 6.131 6.169 6.089 6.146 132,941 +0.04(+0.61%)
Jan 22, 2013 6.104 6.138 6.061 6.108 118,298 +0.01(+0.13%)
Jan 18, 2013 6.059 6.108 6.047 6.101 99,270 +0.06(+1.07%)
Jan 17, 2013 6.013 6.047 5.994 6.036 111,744 +0.05(+0.89%)
Jan 16, 2013 5.940 5.986 5.929 5.982 96,896 +0.02(+0.38%)
Jan 15, 2013 5.929 5.971 5.929 5.959 66,478 -0.01(-0.19%)
Jan 14, 2013 5.952 5.975 5.937 5.971 54,253 +0.02(+0.29%)
Jan 11, 2013 5.944 5.959 5.925 5.954 127,942 +0.02(+0.29%)
Jan 10, 2013 5.937 5.957 5.906 5.937 119,247 +0.04(+0.65%)
Jan 09, 2013 5.910 5.937 5.876 5.898 133,295 +0.01(+0.13%)
Jan 08, 2013 5.891 5.891 5.841 5.891 72,801 +0.02(+0.28%)
Jan 07, 2013 5.883 5.906 5.853 5.874 81,890 -0.05(-0.79%)
Jan 04, 2013 5.887 5.928 5.860 5.921 137,504 +0.05(+0.90%)
Jan 03, 2013 5.834 5.875 5.834 5.868 91,862 +0.02(+0.29%)
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.