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 (+0.42%)
Streaming Delayed Price Updated: 3:07 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, 2016 5.949 5.992 5.942 5.949 54,816 +0.01(+0.24%)
Mar 30, 2016 5.925 5.983 5.916 5.935 82,685 +0.04(+0.73%)
Mar 29, 2016 5.839 5.892 5.815 5.892 45,769 +0.04(+0.74%)
Mar 28, 2016 5.830 5.858 5.830 5.849 47,211 +0.02(+0.41%)
Mar 24, 2016 5.839 5.825 5.825 5.825 49,724 -0.07(-1.14%)
Mar 23, 2016 5.983 5.996 5.892 5.892 88,620 -0.09(-1.52%)
Mar 22, 2016 5.921 5.992 5.921 5.983 65,866 +0.04(+0.73%)
Mar 21, 2016 5.925 5.964 5.925 5.940 67,506 -0.02(-0.40%)
Mar 18, 2016 5.964 5.983 5.940 5.964 68,137 +0.03(+0.48%)
Mar 17, 2016 5.868 5.966 5.868 5.935 59,013 +0.04(+0.65%)
Mar 16, 2016 5.849 5.908 5.849 5.897 22,576 +0.03(+0.57%)
Mar 15, 2016 5.858 5.887 5.846 5.863 37,918 -0.05(-0.89%)
Mar 14, 2016 5.878 5.921 5.878 5.916 17,850 +0.00(+0.00%)
Mar 11, 2016 5.887 5.921 5.851 5.916 65,753 +0.09(+1.48%)
Mar 10, 2016 5.854 5.873 5.791 5.830 101,386 +0.01(+0.16%)
Mar 09, 2016 5.815 5.838 5.811 5.820 62,569 +0.01(+0.24%)
Mar 08, 2016 5.811 5.815 5.749 5.806 117,497 +0.00(+0.00%)
Mar 07, 2016 5.797 5.816 5.754 5.806 65,578 +0.01(+0.16%)
Mar 04, 2016 5.720 5.811 5.701 5.797 99,457 +0.10(+1.75%)
Mar 03, 2016 5.616 5.701 5.614 5.697 147,912 +0.10(+1.78%)
Mar 02, 2016 5.568 5.621 5.559 5.597 104,719 +0.05(+0.86%)
Mar 01, 2016 5.478 5.554 5.468 5.549 39,607 +0.13(+2.37%)
Feb 29, 2016 5.421 5.468 5.407 5.421 51,958 -0.02(-0.35%)
Feb 26, 2016 5.454 5.473 5.421 5.440 77,496 +0.03(+0.62%)
Feb 25, 2016 5.359 5.411 5.350 5.407 41,350 +0.04(+0.71%)
Feb 24, 2016 5.335 5.369 5.281 5.369 85,807 -0.01(-0.18%)
Feb 23, 2016 5.416 5.445 5.373 5.378 49,466 -0.06(-1.05%)
Feb 22, 2016 5.487 5.487 5.426 5.435 110,942 +0.06(+1.06%)
Feb 19, 2016 5.378 5.383 5.354 5.378 72,314 +0.00(+0.09%)
Feb 18, 2016 5.383 5.416 5.373 5.373 65,961 +0.00(+0.00%)
Feb 17, 2016 5.316 5.402 5.316 5.373 85,374 +0.11(+2.08%)
Feb 16, 2016 5.235 5.278 5.226 5.264 110,687 +0.08(+1.47%)
Feb 12, 2016 5.117 5.188 5.188 5.188 79,281 +0.04(+0.83%)
Feb 11, 2016 5.136 5.169 5.036 5.145 36,553 -0.10(-1.81%)
Feb 10, 2016 5.269 5.293 5.221 5.240 41,388 -0.00(-0.00%)
Feb 09, 2016 5.212 5.268 5.212 5.240 42,576 -0.05(-1.00%)
Feb 08, 2016 5.302 5.307 5.241 5.293 56,791 -0.07(-1.30%)
Feb 05, 2016 5.453 5.453 5.358 5.363 57,774 -0.12(-2.15%)
Feb 04, 2016 5.429 5.519 5.429 5.481 27,300 +0.01(+0.26%)
Feb 03, 2016 5.491 5.491 5.373 5.467 24,415 +0.01(+0.26%)
Feb 02, 2016 5.585 5.585 5.426 5.453 54,942 -0.14(-2.45%)
Feb 01, 2016 5.505 5.593 5.505 5.590 43,671 +0.02(+0.44%)
Jan 29, 2016 5.453 5.565 5.453 5.565 73,211 +0.12(+2.24%)
Jan 28, 2016 5.420 5.448 5.387 5.443 45,844 +0.07(+1.32%)
Jan 27, 2016 5.396 5.448 5.372 5.373 19,789 -0.06(-1.13%)
Jan 26, 2016 5.368 5.439 5.344 5.434 95,995 +0.10(+1.95%)
Jan 25, 2016 5.415 5.415 5.316 5.330 53,658 -0.10(-1.91%)
Jan 22, 2016 5.392 5.453 5.349 5.434 98,364 +0.15(+2.77%)
Jan 21, 2016 5.231 5.311 5.231 5.288 39,916 +0.04(+0.81%)
Jan 20, 2016 5.264 5.269 5.047 5.245 159,531 -0.13(-2.46%)
Jan 19, 2016 5.453 5.453 5.358 5.377 209,089 -0.03(-0.52%)
Jan 15, 2016 5.448 5.406 5.406 5.406 36,008 -0.16(-2.88%)
Jan 14, 2016 5.510 5.580 5.462 5.566 117,380 +0.07(+1.20%)
Jan 13, 2016 5.665 5.698 5.500 5.500 69,373 -0.13(-2.39%)
Jan 12, 2016 5.675 5.694 5.571 5.635 77,693 -0.01(-0.13%)
Jan 11, 2016 5.694 5.694 5.566 5.642 51,803 -0.00(-0.08%)
Jan 08, 2016 5.750 5.765 5.646 5.646 165,894 -0.06(-1.00%)
Jan 07, 2016 5.830 5.844 5.703 5.703 133,322 -0.20(-3.32%)
Jan 06, 2016 5.886 5.910 5.872 5.899 46,843 -0.07(-1.21%)
Jan 05, 2016 5.994 6.018 5.957 5.971 50,005 -0.04(-0.61%)
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.