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

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

16.15 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 6.645 6.645 6.610 6.638 96,845 +0.02(+0.23%)
Apr 29, 2013 6.622 6.657 6.610 6.622 75,612 +0.00(+0.00%)
Apr 26, 2013 6.572 6.622 6.607 6.622 59,936 +0.02(+0.23%)
Apr 25, 2013 6.645 6.657 6.591 6.607 68,396 -0.04(-0.53%)
Apr 24, 2013 6.622 6.661 6.548 6.642 72,608 +0.02(+0.36%)
Apr 23, 2013 6.552 6.692 6.504 6.618 197,760 +0.09(+1.43%)
Apr 22, 2013 6.525 6.529 6.432 6.525 45,097 +0.04(+0.60%)
Apr 19, 2013 6.467 6.514 6.428 6.486 63,291 +0.06(+0.97%)
Apr 18, 2013 6.424 6.490 6.413 6.424 58,881 -0.02(-0.36%)
Apr 17, 2013 6.475 6.490 6.420 6.448 57,088 -0.07(-1.04%)
Apr 16, 2013 6.498 6.564 6.444 6.516 108,113 +0.01(+0.15%)
Apr 15, 2013 6.475 6.595 6.437 6.506 128,376 -0.01(-0.12%)
Apr 12, 2013 6.467 6.517 6.467 6.514 67,410 +0.04(+0.60%)
Apr 11, 2013 6.417 6.494 6.417 6.475 75,030 +0.04(+0.57%)
Apr 10, 2013 6.355 6.445 6.355 6.438 72,917 +0.10(+1.51%)
Apr 09, 2013 6.289 6.343 6.289 6.343 38,804 +0.04(+0.57%)
Apr 08, 2013 6.323 6.362 6.293 6.306 58,157 +0.00(+0.04%)
Apr 05, 2013 6.277 6.323 6.277 6.304 31,752 -0.00(-0.06%)
Apr 04, 2013 6.339 6.354 6.300 6.308 49,674 -0.03(-0.49%)
Apr 03, 2013 6.362 6.362 6.327 6.339 34,188 -0.02(-0.36%)
Apr 02, 2013 6.331 6.362 6.320 6.362 52,195 +0.05(+0.86%)
Apr 01, 2013 6.296 6.323 6.296 6.308 34,460 -0.02(-0.37%)
Mar 28, 2013 6.335 6.358 6.320 6.331 63,453 -0.02(-0.24%)
Mar 27, 2013 6.300 6.347 6.262 6.347 85,809 +0.05(+0.74%)
Mar 26, 2013 6.250 6.304 6.250 6.300 82,695 +0.05(+0.80%)
Mar 25, 2013 6.293 6.304 6.246 6.250 49,816 -0.04(-0.65%)
Mar 22, 2013 6.308 6.308 6.258 6.291 70,132 +0.04(+0.65%)
Mar 21, 2013 6.300 6.317 6.246 6.250 126,440 -0.05(-0.86%)
Mar 20, 2013 6.242 6.308 6.242 6.304 45,348 +0.06(+0.99%)
Mar 19, 2013 6.266 6.300 6.212 6.242 52,278 -0.03(-0.43%)
Mar 18, 2013 6.285 6.339 6.269 6.269 51,030 -0.05(-0.79%)
Mar 15, 2013 6.347 6.362 6.312 6.320 45,983 -0.04(-0.67%)
Mar 14, 2013 6.262 6.370 6.262 6.362 66,934 +0.07(+1.18%)
Mar 13, 2013 6.331 6.331 6.269 6.288 58,206 -0.01(-0.14%)
Mar 12, 2013 6.281 6.331 6.269 6.297 80,713 +0.02(+0.25%)
Mar 11, 2013 6.293 6.296 6.266 6.281 39,847 -0.01(-0.18%)
Mar 08, 2013 6.266 6.304 6.266 6.293 40,588 +0.01(+0.19%)
Mar 07, 2013 6.246 6.281 6.245 6.281 64,813 +0.03(+0.55%)
Mar 06, 2013 6.227 6.250 6.219 6.246 69,886 +0.02(+0.31%)
Mar 05, 2013 6.216 6.250 6.185 6.227 98,461 +0.04(+0.68%)
Mar 04, 2013 6.185 6.215 6.135 6.185 56,335 +0.00(+0.06%)
Mar 01, 2013 6.135 6.181 6.112 6.181 46,054 +0.01(+0.12%)
Feb 28, 2013 6.154 6.212 6.116 6.173 56,434 +0.03(+0.56%)
Feb 27, 2013 6.100 6.140 6.081 6.139 85,022 +0.04(+0.63%)
Feb 26, 2013 6.054 6.104 6.054 6.100 103,078 +0.05(+0.82%)
Feb 25, 2013 6.143 6.170 6.047 6.051 73,759 -0.05(-0.81%)
Feb 22, 2013 6.181 6.189 6.085 6.100 51,724 -0.03(-0.51%)
Feb 21, 2013 6.196 6.200 6.112 6.131 114,722 -0.06(-0.93%)
Feb 20, 2013 6.239 6.239 6.173 6.189 114,584 +0.00(+0.00%)
Feb 19, 2013 6.193 6.223 6.162 6.189 107,571 +0.02(+0.33%)
Feb 15, 2013 6.193 6.204 6.154 6.168 45,217 -0.03(-0.46%)
Feb 14, 2013 6.193 6.212 6.189 6.196 83,692 +0.00(+0.00%)
Feb 13, 2013 6.204 6.227 6.193 6.196 51,904 +0.00(+0.06%)
Feb 12, 2013 6.200 6.204 6.177 6.193 58,781 +0.01(+0.19%)
Feb 11, 2013 6.166 6.181 6.150 6.181 55,038 -0.01(-0.12%)
Feb 08, 2013 6.170 6.189 6.151 6.189 156,510 +0.03(+0.57%)
Feb 07, 2013 6.196 6.196 6.127 6.154 93,350 -0.04(-0.68%)
Feb 06, 2013 6.211 6.219 6.162 6.196 80,924 -0.00(-0.06%)
Feb 04, 2013 6.226 6.226 6.184 6.200 53,771 -0.03(-0.43%)
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.