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 (%)
Aug 31, 2005 5.649 5.769 5.624 5.769 99,318 +0.09(+1.60%)
Aug 30, 2005 5.709 5.739 5.649 5.679 65,881 +0.00(+0.00%)
Aug 29, 2005 5.667 5.679 5.633 5.679 92,697 +0.00(+0.00%)
Aug 26, 2005 5.652 5.718 5.649 5.679 70,185 +0.03(+0.53%)
Aug 25, 2005 5.642 5.673 5.618 5.649 69,854 -0.02(-0.43%)
Aug 24, 2005 5.679 5.679 5.633 5.673 85,413 +0.00(+0.00%)
Aug 23, 2005 5.609 5.673 5.585 5.673 69,191 +0.07(+1.24%)
Aug 22, 2005 5.618 5.618 5.588 5.603 53,963 +0.01(+0.11%)
Aug 19, 2005 5.591 5.624 5.591 5.597 55,949 -0.02(-0.27%)
Aug 18, 2005 5.621 5.621 5.582 5.612 66,874 -0.02(-0.32%)
Aug 17, 2005 5.618 5.661 5.576 5.630 106,932 -0.02(-0.32%)
Aug 16, 2005 5.664 5.688 5.618 5.649 70,185 +0.02(+0.27%)
Aug 15, 2005 5.624 5.664 5.618 5.633 76,144 -0.00(-0.05%)
Aug 12, 2005 5.630 5.649 5.621 5.636 79,454 +0.01(+0.11%)
Aug 11, 2005 5.576 5.630 5.573 5.630 99,649 +0.03(+0.49%)
Aug 10, 2005 5.558 5.615 5.558 5.603 118,520 +0.02(+0.38%)
Aug 09, 2005 5.609 5.612 5.573 5.582 71,840 -0.01(-0.11%)
Aug 08, 2005 5.570 5.603 5.543 5.588 98,987 -0.01(-0.22%)
Aug 05, 2005 5.597 5.609 5.561 5.600 102,298 -0.02(-0.27%)
Aug 04, 2005 5.639 5.642 5.606 5.615 66,543 -0.02(-0.32%)
Aug 03, 2005 5.606 5.645 5.591 5.633 120,506 +0.01(+0.16%)
Aug 02, 2005 5.579 5.630 5.579 5.624 85,413 +0.02(+0.27%)
Aug 01, 2005 5.567 5.609 5.552 5.609 118,520 +0.01(+0.11%)
Jul 29, 2005 5.649 5.649 5.573 5.603 123,485 -0.02(-0.43%)
Jul 28, 2005 5.603 5.670 5.603 5.627 95,676 +0.03(+0.49%)
Jul 27, 2005 5.588 5.600 5.570 5.600 73,495 +0.03(+0.49%)
Jul 26, 2005 5.588 5.600 5.567 5.573 106,932 +0.01(+0.11%)
Jul 25, 2005 5.570 5.603 5.567 5.567 76,806 -0.03(-0.54%)
Jul 22, 2005 5.594 5.603 5.576 5.597 52,969 +0.02(+0.43%)
Jul 21, 2005 5.609 5.609 5.528 5.573 96,670 -0.03(-0.59%)
Jul 20, 2005 5.594 5.606 5.528 5.606 91,373 +0.01(+0.22%)
Jul 19, 2005 5.588 5.649 5.567 5.594 133,748 -0.04(-0.70%)
Jul 18, 2005 5.664 5.664 5.588 5.633 71,509 -0.04(-0.69%)
Jul 15, 2005 5.664 5.673 5.633 5.673 39,727 +0.03(+0.48%)
Jul 14, 2005 5.573 5.645 5.573 5.645 118,520 +0.08(+1.36%)
Jul 13, 2005 5.543 5.600 5.543 5.570 129,114 +0.00(+0.05%)
Jul 12, 2005 5.618 5.627 5.528 5.567 195,988 -0.04(-0.75%)
Jul 11, 2005 5.649 5.655 5.573 5.609 38,734 -0.01(-0.16%)
Jul 08, 2005 5.649 5.694 5.588 5.618 88,724 -0.05(-0.80%)
Jul 07, 2005 5.618 5.664 5.606 5.664 78,792 -0.01(-0.11%)
Jul 06, 2005 5.594 5.703 5.594 5.670 84,420 +0.05(+0.91%)
Jul 05, 2005 5.588 5.679 5.582 5.618 58,266 +0.02(+0.32%)
Jul 01, 2005 5.528 5.615 5.513 5.600 77,468 +0.01(+0.22%)
Jun 30, 2005 5.603 5.615 5.543 5.588 69,191 -0.05(-0.80%)
Jun 29, 2005 5.618 5.694 5.615 5.633 105,608 +0.02(+0.38%)
Jun 28, 2005 5.573 5.633 5.558 5.612 39,396 +0.03(+0.49%)
Jun 27, 2005 5.624 5.649 5.513 5.585 129,445 -0.00(-0.05%)
Jun 24, 2005 5.630 5.661 5.546 5.588 102,960 -0.02(-0.43%)
Jun 23, 2005 5.603 5.618 5.588 5.612 56,942 -0.02(-0.27%)
Jun 22, 2005 5.603 5.642 5.591 5.627 100,311 +0.01(+0.16%)
Jun 21, 2005 5.618 5.642 5.582 5.618 87,069 -0.01(-0.21%)
Jun 20, 2005 5.636 5.649 5.606 5.630 87,731 +0.01(+0.11%)
Jun 17, 2005 5.633 5.682 5.564 5.624 121,168 -0.01(-0.16%)
Jun 16, 2005 5.633 5.661 5.633 5.633 56,611 -0.03(-0.53%)
Jun 15, 2005 5.685 5.709 5.639 5.664 52,638 -0.05(-0.79%)
Jun 14, 2005 5.679 5.733 5.679 5.709 53,631 -0.01(-0.16%)
Jun 13, 2005 5.679 5.733 5.658 5.718 81,772 -0.02(-0.37%)
Jun 10, 2005 5.670 5.739 5.633 5.739 60,253 +0.04(+0.74%)
Jun 09, 2005 5.624 5.703 5.618 5.697 49,659 -0.01(-0.21%)
Jun 08, 2005 5.715 5.751 5.670 5.709 52,638 +0.00(+0.00%)
Jun 07, 2005 5.649 5.721 5.645 5.709 84,089 +0.07(+1.29%)
Jun 06, 2005 5.612 5.667 5.600 5.636 40,058 -0.01(-0.11%)
Jun 03, 2005 5.618 5.642 5.606 5.642 90,710 +0.01(+0.16%)
Jun 02, 2005 5.603 5.633 5.591 5.633 60,915 +0.04(+0.76%)
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.