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 (%)
Sep 30, 2004 5.422 5.509 5.385 5.452 111,575 +0.02(+0.28%)
Sep 29, 2004 5.497 5.509 5.406 5.437 77,473 -0.04(-0.77%)
Sep 28, 2004 5.391 5.488 5.328 5.479 104,291 +0.09(+1.74%)
Sep 27, 2004 5.376 5.416 5.265 5.385 202,292 -0.02(-0.39%)
Sep 24, 2004 5.406 5.512 5.406 5.406 84,426 +0.02(+0.45%)
Sep 23, 2004 5.400 5.482 5.382 5.382 69,527 -0.07(-1.27%)
Sep 22, 2004 5.373 5.497 5.352 5.452 103,298 +0.09(+1.69%)
Sep 21, 2004 5.437 5.443 5.361 5.361 81,115 -0.04(-0.73%)
Sep 20, 2004 5.406 5.431 5.361 5.400 184,745 -0.02(-0.33%)
Sep 17, 2004 5.467 5.467 5.361 5.419 112,899 -0.02(-0.28%)
Sep 16, 2004 5.406 5.434 5.346 5.434 71,845 +0.05(+0.84%)
Sep 15, 2004 5.437 5.467 5.331 5.388 112,899 -0.05(-0.89%)
Sep 14, 2004 5.437 5.497 5.373 5.437 108,264 -0.02(-0.44%)
Sep 13, 2004 5.533 5.533 5.434 5.461 65,554 -0.04(-0.66%)
Sep 10, 2004 5.452 5.527 5.452 5.497 48,338 +0.06(+1.11%)
Sep 09, 2004 5.467 5.542 5.437 5.437 81,777 -0.11(-2.07%)
Sep 08, 2004 5.551 5.554 5.497 5.551 66,547 +0.00(+0.00%)
Sep 07, 2004 5.437 5.573 5.391 5.551 77,473 +0.14(+2.68%)
Sep 03, 2004 5.361 5.467 5.361 5.406 62,243 -0.03(-0.61%)
Sep 02, 2004 5.467 5.497 5.422 5.440 49,993 +0.00(+0.06%)
Sep 01, 2004 5.346 5.437 5.334 5.437 56,946 +0.08(+1.41%)
Aug 31, 2004 5.307 5.361 5.286 5.361 90,054 +0.08(+1.43%)
Aug 30, 2004 5.289 5.343 5.255 5.286 84,757 +0.02(+0.34%)
Aug 27, 2004 5.210 5.271 5.210 5.268 65,554 +0.07(+1.40%)
Aug 26, 2004 5.210 5.286 5.180 5.195 94,690 -0.03(-0.64%)
Aug 25, 2004 5.258 5.265 5.165 5.228 109,588 -0.02(-0.29%)
Aug 24, 2004 5.265 5.271 5.104 5.243 101,973 +0.04(+0.75%)
Aug 23, 2004 5.286 5.286 5.141 5.204 152,960 -0.05(-0.98%)
Aug 20, 2004 5.083 5.255 5.056 5.255 119,521 +0.13(+2.53%)
Aug 19, 2004 5.083 5.126 5.047 5.126 157,265 +0.04(+0.83%)
Aug 18, 2004 5.014 5.086 4.984 5.083 125,149 +0.07(+1.39%)
Aug 17, 2004 4.981 5.014 4.953 5.014 95,352 +0.05(+0.97%)
Aug 16, 2004 4.938 5.002 4.911 4.965 149,981 -0.02(-0.36%)
Aug 13, 2004 4.923 4.999 4.923 4.984 48,338 +0.05(+1.04%)
Aug 12, 2004 4.959 5.008 4.908 4.932 73,169 -0.03(-0.55%)
Aug 11, 2004 4.984 5.008 4.911 4.959 107,933 -0.05(-1.08%)
Aug 10, 2004 5.002 5.038 4.923 5.014 83,433 +0.01(+0.24%)
Aug 09, 2004 4.953 5.041 4.938 5.002 86,081 +0.05(+0.98%)
Aug 06, 2004 4.962 5.014 4.893 4.953 124,818 -0.08(-1.68%)
Aug 05, 2004 4.953 5.038 4.938 5.038 193,022 +0.01(+0.18%)
Aug 04, 2004 5.044 5.089 4.990 5.029 70,520 -0.03(-0.60%)
Aug 03, 2004 4.999 5.074 4.984 5.059 91,379 +0.09(+1.82%)
Aug 02, 2004 4.908 5.020 4.863 4.969 108,595 +0.05(+1.11%)
Jul 30, 2004 4.911 4.984 4.911 4.914 110,582 -0.03(-0.55%)
Jul 29, 2004 4.866 4.941 4.848 4.941 121,507 +0.06(+1.24%)
Jul 28, 2004 4.969 4.969 4.839 4.881 164,548 -0.08(-1.70%)
Jul 27, 2004 5.120 5.135 4.911 4.965 244,009 -0.15(-3.01%)
Jul 26, 2004 5.255 5.271 5.120 5.120 113,230 -0.08(-1.63%)
Jul 23, 2004 5.280 5.280 5.183 5.204 69,527 -0.08(-1.43%)
Jul 22, 2004 5.213 5.280 5.180 5.280 99,987 +0.04(+0.81%)
Jul 21, 2004 5.298 5.346 5.216 5.237 116,541 -0.06(-1.14%)
Jul 20, 2004 5.316 5.346 5.228 5.298 50,986 -0.00(-0.06%)
Jul 19, 2004 5.379 5.379 5.225 5.301 90,717 -0.11(-1.96%)
Jul 16, 2004 5.340 5.416 5.340 5.406 47,345 +0.07(+1.36%)
Jul 15, 2004 5.316 5.391 5.286 5.334 60,919 +0.02(+0.34%)
Jul 14, 2004 5.180 5.316 5.180 5.316 67,872 +0.06(+1.15%)
Jul 13, 2004 5.255 5.437 5.240 5.255 83,764 +0.02(+0.40%)
Jul 12, 2004 5.240 5.277 5.201 5.234 78,466 +0.04(+0.76%)
Jul 09, 2004 5.198 5.210 5.141 5.195 112,568 -0.03(-0.64%)
Jul 08, 2004 5.271 5.271 5.180 5.228 85,419 -0.00(-0.06%)
Jul 07, 2004 5.225 5.277 5.213 5.231 46,351 -0.04(-0.69%)
Jul 06, 2004 5.225 5.280 5.180 5.268 80,784 +0.02(+0.46%)
Jul 02, 2004 5.255 5.280 5.243 5.243 30,459 +0.00(+0.06%)
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.