Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.48 -0.12 (-0.72%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Sep 30, 2005 5.664 5.800 5.664 5.800 53,631 +0.13(+2.24%)
Sep 29, 2005 5.630 5.673 5.609 5.673 63,232 +0.05(+0.81%)
Sep 28, 2005 5.618 5.670 5.606 5.627 73,826 -0.02(-0.37%)
Sep 27, 2005 5.645 5.694 5.618 5.649 118,851 -0.05(-0.80%)
Sep 26, 2005 5.763 5.800 5.679 5.694 70,847 -0.06(-1.05%)
Sep 23, 2005 5.754 5.769 5.649 5.754 76,144 +0.00(+0.00%)
Sep 22, 2005 5.724 5.815 5.724 5.754 56,942 +0.02(+0.26%)
Sep 21, 2005 5.712 5.815 5.712 5.739 53,300 -0.01(-0.21%)
Sep 20, 2005 5.754 5.800 5.724 5.751 48,003 -0.01(-0.21%)
Sep 19, 2005 5.766 5.845 5.763 5.763 64,557 +0.00(+0.05%)
Sep 16, 2005 5.739 5.760 5.760 5.760 50,321 +0.04(+0.63%)
Sep 15, 2005 5.757 5.800 5.724 5.724 38,403 -0.00(-0.05%)
Sep 14, 2005 5.739 5.809 5.724 5.727 60,253 -0.02(-0.32%)
Sep 13, 2005 5.827 5.830 5.727 5.745 52,307 -0.05(-0.89%)
Sep 12, 2005 5.796 5.812 5.772 5.796 63,563 +0.00(+0.00%)
Sep 09, 2005 5.739 5.815 5.709 5.796 83,758 +0.01(+0.21%)
Sep 08, 2005 5.800 5.890 5.769 5.784 93,690 -0.09(-1.54%)
Sep 07, 2005 6.011 6.026 5.845 5.875 78,130 -0.11(-1.77%)
Sep 06, 2005 5.860 6.017 5.830 5.981 136,728 +0.12(+2.06%)
Sep 02, 2005 5.769 5.875 5.739 5.860 101,966 +0.06(+1.04%)
Sep 01, 2005 5.769 5.809 5.664 5.800 54,956 +0.03(+0.52%)
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%)
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.