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 (%)
Jun 28, 2013 6.348 6.415 6.247 6.403 35,197 +0.07(+1.05%)
Jun 27, 2013 6.199 6.391 6.199 6.337 129,510 +0.11(+1.70%)
Jun 26, 2013 6.176 6.258 6.141 6.231 155,268 +0.09(+1.53%)
Jun 25, 2013 6.090 6.156 6.070 6.137 58,697 +0.11(+1.75%)
Jun 24, 2013 6.078 6.090 5.953 6.031 121,709 -0.13(-2.04%)
Jun 21, 2013 6.247 6.247 6.117 6.156 101,713 -0.05(-0.82%)
Jun 20, 2013 6.419 6.419 6.199 6.207 95,277 -0.30(-4.58%)
Jun 19, 2013 6.513 6.517 6.470 6.505 39,239 -0.01(-0.18%)
Jun 18, 2013 6.505 6.533 6.474 6.517 23,106 +0.03(+0.48%)
Jun 17, 2013 6.552 6.615 6.474 6.486 92,605 -0.05(-0.79%)
Jun 14, 2013 6.521 6.607 6.442 6.537 36,884 +0.03(+0.49%)
Jun 13, 2013 6.446 6.520 6.415 6.505 39,464 +0.09(+1.34%)
Jun 12, 2013 6.442 6.477 6.384 6.419 65,551 +0.04(+0.61%)
Jun 11, 2013 6.364 6.482 6.356 6.380 129,209 -0.09(-1.39%)
Jun 10, 2013 6.584 6.599 6.454 6.470 156,444 -0.09(-1.43%)
Jun 07, 2013 6.525 6.610 6.521 6.564 56,292 +0.07(+1.08%)
Jun 06, 2013 6.431 6.497 6.361 6.493 46,445 +0.05(+0.73%)
Jun 05, 2013 6.478 6.513 6.443 6.447 91,103 -0.08(-1.19%)
Jun 04, 2013 6.509 6.532 6.470 6.525 43,654 +0.02(+0.26%)
Jun 03, 2013 6.618 6.618 6.486 6.508 42,102 -0.08(-1.26%)
May 31, 2013 6.716 6.716 6.571 6.591 117,116 -0.12(-1.86%)
May 30, 2013 6.700 6.766 6.657 6.716 58,358 -0.02(-0.29%)
May 29, 2013 6.805 6.805 6.630 6.735 95,839 -0.09(-1.26%)
May 28, 2013 6.864 6.895 6.797 6.821 87,760 +0.03(+0.46%)
May 24, 2013 6.829 6.829 6.780 6.790 62,873 -0.09(-1.25%)
May 23, 2013 6.860 6.886 6.809 6.875 45,843 -0.06(-0.84%)
May 22, 2013 6.957 6.992 6.911 6.934 43,533 -0.04(-0.61%)
May 21, 2013 7.012 7.012 6.903 6.977 64,202 -0.03(-0.39%)
May 20, 2013 6.872 7.051 6.872 7.004 75,663 +0.10(+1.44%)
May 17, 2013 6.934 6.934 6.875 6.904 28,999 -0.00(-0.02%)
May 16, 2013 6.887 6.965 6.852 6.906 78,732 +0.03(+0.39%)
May 15, 2013 6.891 6.898 6.825 6.879 84,610 +0.03(+0.46%)
May 13, 2013 6.821 6.848 6.805 6.848 123,436 +0.04(+0.57%)
May 10, 2013 6.790 6.879 6.727 6.809 98,074 +0.04(+0.52%)
May 09, 2013 6.801 6.817 6.755 6.774 37,091 -0.03(-0.40%)
May 08, 2013 6.766 6.809 6.742 6.801 62,473 +0.04(+0.52%)
May 07, 2013 6.747 6.766 6.688 6.766 83,009 +0.02(+0.29%)
May 06, 2013 6.747 6.778 6.747 6.747 81,415 -0.02(-0.29%)
May 03, 2013 6.692 6.789 6.669 6.766 82,210 +0.10(+1.45%)
May 02, 2013 6.650 6.700 6.611 6.669 74,111 +0.04(+0.58%)
May 01, 2013 6.592 6.677 6.580 6.630 139,916 -0.01(-0.12%)
Apr 30, 2013 6.646 6.646 6.611 6.638 96,838 +0.02(+0.23%)
Apr 29, 2013 6.623 6.657 6.611 6.623 75,607 +0.00(+0.00%)
Apr 26, 2013 6.572 6.623 6.607 6.623 59,932 +0.02(+0.23%)
Apr 25, 2013 6.646 6.657 6.592 6.607 68,391 -0.04(-0.53%)
Apr 24, 2013 6.623 6.661 6.549 6.642 72,603 +0.02(+0.36%)
Apr 23, 2013 6.553 6.692 6.505 6.619 197,746 +0.09(+1.43%)
Apr 22, 2013 6.526 6.530 6.433 6.526 45,094 +0.04(+0.60%)
Apr 19, 2013 6.467 6.514 6.429 6.487 63,287 +0.06(+0.97%)
Apr 18, 2013 6.425 6.491 6.413 6.425 58,877 -0.02(-0.36%)
Apr 17, 2013 6.475 6.491 6.421 6.448 57,084 -0.07(-1.04%)
Apr 16, 2013 6.498 6.564 6.444 6.516 108,106 +0.01(+0.15%)
Apr 15, 2013 6.475 6.595 6.438 6.506 128,367 -0.01(-0.12%)
Apr 12, 2013 6.467 6.518 6.467 6.514 67,406 +0.04(+0.60%)
Apr 11, 2013 6.417 6.495 6.417 6.475 75,024 +0.04(+0.57%)
Apr 10, 2013 6.355 6.445 6.355 6.439 72,912 +0.10(+1.51%)
Apr 09, 2013 6.289 6.343 6.289 6.343 38,801 +0.04(+0.57%)
Apr 08, 2013 6.324 6.362 6.293 6.307 58,153 +0.00(+0.04%)
Apr 05, 2013 6.278 6.324 6.278 6.305 31,750 -0.00(-0.06%)
Apr 04, 2013 6.339 6.355 6.301 6.308 49,670 -0.03(-0.49%)
Apr 03, 2013 6.362 6.362 6.328 6.339 34,185 -0.02(-0.36%)
Apr 02, 2013 6.332 6.362 6.320 6.362 52,191 +0.05(+0.86%)
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.