Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 5.875 5.914 5.829 5.872 94,690 -0.03(-0.46%)
Jan 28, 2005 5.841 5.905 5.823 5.899 116,210 +0.06(+1.09%)
Jan 27, 2005 5.850 5.926 5.784 5.835 73,831 -0.00(-0.05%)
Jan 26, 2005 5.869 5.890 5.808 5.838 104,622 -0.02(-0.26%)
Jan 25, 2005 5.929 5.935 5.847 5.854 112,568 -0.05(-0.77%)
Jan 24, 2005 5.850 5.905 5.805 5.899 143,690 +0.09(+1.56%)
Jan 21, 2005 5.860 5.884 5.787 5.808 70,189 -0.07(-1.23%)
Jan 20, 2005 5.965 6.023 5.829 5.881 111,906 -0.07(-1.17%)
Jan 19, 2005 5.953 6.011 5.890 5.950 168,521 -0.00(-0.05%)
Jan 18, 2005 5.899 5.953 5.847 5.953 142,366 +0.07(+1.13%)
Jan 14, 2005 5.890 5.905 5.863 5.887 100,318 +0.03(+0.46%)
Jan 13, 2005 5.850 5.905 5.832 5.860 37,743 -0.02(-0.26%)
Jan 12, 2005 5.896 5.896 5.817 5.875 84,426 +0.02(+0.31%)
Jan 11, 2005 5.878 5.911 5.829 5.857 64,230 +0.00(+0.00%)
Jan 10, 2005 5.890 5.902 5.857 5.857 98,000 -0.09(-1.47%)
Jan 07, 2005 5.935 5.959 5.893 5.944 80,122 +0.04(+0.61%)
Jan 06, 2005 5.844 5.965 5.829 5.908 172,494 +0.04(+0.72%)
Jan 05, 2005 5.884 5.887 5.817 5.866 132,764 -0.04(-0.66%)
Jan 04, 2005 5.899 5.965 5.881 5.905 131,109 +0.01(+0.10%)
Jan 03, 2005 5.860 5.899 5.847 5.899 101,311 +0.05(+0.83%)
Dec 31, 2004 5.799 5.850 5.784 5.850 75,818 +0.07(+1.25%)
Dec 30, 2004 5.781 5.811 5.745 5.778 208,251 +0.01(+0.16%)
Dec 29, 2004 5.778 5.817 5.769 5.769 150,643 +0.01(+0.10%)
Dec 28, 2004 5.730 5.793 5.730 5.763 130,778 -0.02(-0.37%)
Dec 27, 2004 5.823 5.826 5.775 5.784 203,616 -0.01(-0.10%)
Dec 23, 2004 5.829 5.838 5.772 5.790 107,933 -0.06(-1.08%)
Dec 22, 2004 5.760 5.890 5.760 5.854 104,291 +0.06(+1.10%)
Dec 21, 2004 5.739 5.799 5.705 5.790 125,812 +0.07(+1.16%)
Dec 20, 2004 5.754 5.808 5.702 5.724 114,224 -0.06(-1.04%)
Dec 17, 2004 5.781 5.814 5.748 5.784 98,332 -0.03(-0.52%)
Dec 16, 2004 5.793 5.814 5.754 5.814 105,284 +0.04(+0.63%)
Dec 15, 2004 5.784 5.887 5.754 5.778 112,899 -0.01(-0.10%)
Dec 14, 2004 5.829 5.860 5.769 5.784 135,413 -0.05(-0.78%)
Dec 13, 2004 5.881 5.890 5.814 5.829 98,000 -0.03(-0.52%)
Dec 10, 2004 5.860 5.872 5.802 5.860 124,156 +0.02(+0.26%)
Dec 09, 2004 5.829 5.857 5.757 5.844 125,812 -0.03(-0.51%)
Dec 08, 2004 5.908 5.914 5.847 5.875 115,548 +0.04(+0.73%)
Dec 07, 2004 5.890 5.965 5.829 5.832 87,075 -0.03(-0.46%)
Dec 06, 2004 5.905 5.935 5.790 5.860 81,777 -0.02(-0.26%)
Dec 03, 2004 5.784 5.920 5.784 5.875 55,953 +0.06(+1.04%)
Dec 02, 2004 5.872 5.950 5.781 5.814 124,818 -0.08(-1.28%)
Dec 01, 2004 5.829 5.890 5.796 5.890 74,825 +0.06(+1.04%)
Nov 30, 2004 5.869 5.875 5.715 5.829 143,028 -0.03(-0.52%)
Nov 29, 2004 5.841 5.866 5.778 5.860 75,156 +0.07(+1.20%)
Nov 26, 2004 5.784 5.799 5.712 5.790 40,392 +0.05(+0.89%)
Nov 24, 2004 5.793 5.860 5.669 5.739 91,710 -0.08(-1.45%)
Nov 23, 2004 5.875 5.887 5.784 5.823 110,582 +0.02(+0.26%)
Nov 22, 2004 5.709 5.860 5.678 5.808 96,014 +0.07(+1.21%)
Nov 19, 2004 5.799 5.799 5.678 5.739 105,615 -0.05(-0.78%)
Nov 18, 2004 5.754 5.811 5.678 5.784 159,251 +0.01(+0.10%)
Nov 17, 2004 5.814 5.841 5.724 5.778 129,785 -0.04(-0.62%)
Nov 16, 2004 5.817 5.890 5.799 5.814 83,764 +0.03(+0.52%)
Nov 15, 2004 5.769 5.826 5.754 5.784 78,798 -0.03(-0.52%)
Nov 12, 2004 5.781 5.814 5.769 5.814 41,385 +0.03(+0.57%)
Nov 11, 2004 5.739 5.799 5.739 5.781 98,332 +0.07(+1.22%)
Nov 10, 2004 5.733 5.775 5.709 5.712 82,771 -0.04(-0.68%)
Nov 09, 2004 5.678 5.754 5.645 5.751 104,622 +0.08(+1.49%)
Nov 08, 2004 5.739 5.739 5.648 5.666 63,899 -0.07(-1.26%)
Nov 05, 2004 5.678 5.769 5.678 5.739 85,750 +0.09(+1.60%)
Nov 04, 2004 5.564 5.699 5.558 5.648 121,176 +0.08(+1.36%)
Nov 03, 2004 5.488 5.588 5.473 5.573 165,542 +0.11(+2.05%)
Nov 02, 2004 5.497 5.503 5.437 5.461 106,609 -0.04(-0.66%)
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.