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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 6.226 6.226 6.184 6.207 39,677 +0.01(+0.15%)
Nov 27, 2015 6.180 6.221 6.175 6.198 26,630 +0.03(+0.54%)
Nov 25, 2015 6.180 6.165 6.165 6.165 49,820 -0.01(-0.23%)
Nov 24, 2015 6.189 6.203 6.142 6.180 118,101 -0.03(-0.52%)
Nov 23, 2015 6.249 6.268 6.212 6.212 76,892 -0.04(-0.67%)
Nov 20, 2015 6.268 6.287 6.249 6.254 41,599 +0.01(+0.22%)
Nov 19, 2015 6.198 6.259 6.170 6.240 92,409 +0.05(+0.75%)
Nov 18, 2015 6.147 6.203 6.133 6.193 62,079 +0.07(+1.14%)
Nov 17, 2015 6.119 6.170 6.110 6.124 41,488 +0.03(+0.46%)
Nov 16, 2015 6.086 6.110 6.063 6.096 31,002 +0.03(+0.54%)
Nov 13, 2015 6.142 6.142 6.063 6.063 52,102 -0.08(-1.29%)
Nov 12, 2015 6.180 6.198 6.138 6.142 38,773 -0.07(-1.05%)
Nov 11, 2015 6.282 6.282 6.198 6.207 59,427 -0.03(-0.52%)
Nov 10, 2015 6.245 6.277 6.223 6.240 60,374 -0.01(-0.15%)
Nov 09, 2015 6.338 6.343 6.245 6.249 96,876 -0.14(-2.12%)
Nov 06, 2015 6.389 6.389 6.356 6.384 43,379 -0.03(-0.44%)
Nov 05, 2015 6.430 6.430 6.379 6.412 57,298 -0.01(-0.19%)
Nov 04, 2015 6.443 6.453 6.383 6.425 34,123 -0.02(-0.29%)
Nov 03, 2015 6.383 6.443 6.372 6.443 34,741 +0.05(+0.72%)
Nov 02, 2015 6.365 6.402 6.346 6.397 47,669 +0.05(+0.80%)
Oct 30, 2015 6.272 6.346 6.245 6.346 100,261 +0.05(+0.81%)
Oct 29, 2015 6.305 6.356 6.249 6.295 61,155 -0.01(-0.15%)
Oct 28, 2015 6.277 6.360 6.276 6.305 95,246 +0.04(+0.59%)
Oct 27, 2015 6.346 6.346 6.268 6.268 38,996 -0.09(-1.38%)
Oct 26, 2015 6.443 6.443 6.356 6.356 47,734 -0.07(-1.08%)
Oct 23, 2015 6.420 6.443 6.388 6.425 49,513 +0.06(+1.02%)
Oct 22, 2015 6.300 6.365 6.258 6.360 56,042 +0.10(+1.55%)
Oct 21, 2015 6.323 6.323 6.263 6.263 58,723 -0.03(-0.44%)
Oct 20, 2015 6.277 6.319 6.184 6.291 48,015 -0.01(-0.22%)
Oct 19, 2015 6.286 6.319 6.258 6.305 21,106 -0.02(-0.29%)
Oct 16, 2015 6.282 6.328 6.277 6.323 24,072 +0.07(+1.11%)
Oct 15, 2015 6.184 6.258 6.166 6.254 13,412 +0.07(+1.12%)
Oct 14, 2015 6.212 6.222 6.175 6.184 32,268 -0.00(-0.08%)
Oct 13, 2015 6.212 6.231 6.171 6.189 45,075 -0.08(-1.33%)
Oct 12, 2015 6.221 6.291 6.194 6.272 91,722 +0.02(+0.30%)
Oct 09, 2015 6.212 6.277 6.212 6.254 39,447 +0.04(+0.67%)
Oct 08, 2015 6.134 6.212 6.124 6.212 39,867 +0.06(+1.05%)
Oct 07, 2015 6.078 6.147 6.066 6.147 67,012 +0.13(+2.10%)
Oct 06, 2015 5.966 6.026 5.950 6.021 102,433 +0.06(+1.00%)
Oct 05, 2015 5.851 5.962 5.842 5.962 93,034 +0.16(+2.69%)
Oct 02, 2015 5.681 5.824 5.681 5.805 154,266 +0.02(+0.40%)
Oct 01, 2015 5.732 5.787 5.727 5.782 75,147 +0.03(+0.48%)
Sep 30, 2015 5.700 5.764 5.700 5.755 61,872 +0.11(+1.87%)
Sep 29, 2015 5.631 5.727 5.618 5.649 102,137 +0.00(+0.08%)
Sep 28, 2015 5.810 5.810 5.640 5.645 73,063 -0.18(-3.15%)
Sep 25, 2015 5.870 5.879 5.828 5.828 19,033 +0.02(+0.40%)
Sep 24, 2015 5.833 5.854 5.759 5.805 95,655 -0.05(-0.86%)
Sep 23, 2015 5.925 5.925 5.837 5.856 57,541 -0.06(-1.01%)
Sep 22, 2015 5.939 5.939 5.870 5.916 74,587 -0.09(-1.53%)
Sep 21, 2015 6.044 6.058 5.994 6.007 33,774 -0.02(-0.30%)
Sep 18, 2015 5.971 6.053 5.971 6.026 42,956 -0.06(-1.06%)
Sep 17, 2015 6.067 6.136 6.035 6.090 59,636 +0.04(+0.68%)
Sep 16, 2015 6.026 6.063 6.005 6.049 48,919 +0.05(+0.84%)
Sep 15, 2015 6.003 6.026 5.989 5.998 46,245 +0.02(+0.27%)
Sep 14, 2015 6.007 6.026 5.980 5.982 28,368 -0.05(-0.88%)
Sep 11, 2015 6.021 6.067 5.998 6.035 24,917 -0.01(-0.23%)
Sep 10, 2015 6.081 6.118 6.040 6.049 54,439 -0.04(-0.60%)
Sep 09, 2015 6.187 6.191 6.086 6.086 29,138 -0.04(-0.58%)
Sep 08, 2015 6.066 6.125 6.066 6.121 31,674 +0.13(+2.18%)
Sep 04, 2015 5.975 5.990 5.990 5.990 46,261 -0.07(-1.18%)
Sep 03, 2015 6.048 6.130 6.048 6.062 32,371 +0.01(+0.23%)
Sep 02, 2015 6.107 6.112 6.025 6.048 56,230 +0.02(+0.30%)
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.