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 (%)
Dec 31, 2004 5.800 5.851 5.784 5.851 75,813 +0.07(+1.25%)
Dec 30, 2004 5.781 5.812 5.745 5.778 208,237 +0.01(+0.16%)
Dec 29, 2004 5.778 5.818 5.769 5.769 150,633 +0.01(+0.10%)
Dec 28, 2004 5.730 5.793 5.730 5.763 130,769 -0.02(-0.37%)
Dec 27, 2004 5.824 5.827 5.775 5.784 203,602 -0.01(-0.10%)
Dec 23, 2004 5.830 5.839 5.772 5.790 107,926 -0.06(-1.08%)
Dec 22, 2004 5.760 5.890 5.760 5.854 104,284 +0.06(+1.10%)
Dec 21, 2004 5.739 5.800 5.706 5.790 125,803 +0.07(+1.16%)
Dec 20, 2004 5.754 5.809 5.703 5.724 114,216 -0.06(-1.04%)
Dec 17, 2004 5.781 5.815 5.748 5.784 98,325 -0.03(-0.52%)
Dec 16, 2004 5.793 5.815 5.754 5.815 105,277 +0.04(+0.63%)
Dec 15, 2004 5.784 5.887 5.754 5.778 112,892 -0.01(-0.10%)
Dec 14, 2004 5.830 5.860 5.769 5.784 135,404 -0.05(-0.78%)
Dec 13, 2004 5.881 5.890 5.815 5.830 97,994 -0.03(-0.52%)
Dec 10, 2004 5.860 5.872 5.803 5.860 124,148 +0.02(+0.26%)
Dec 09, 2004 5.830 5.857 5.757 5.845 125,803 -0.03(-0.51%)
Dec 08, 2004 5.908 5.914 5.848 5.875 115,540 +0.04(+0.73%)
Dec 07, 2004 5.890 5.966 5.830 5.833 87,069 -0.03(-0.46%)
Dec 06, 2004 5.905 5.935 5.790 5.860 81,772 -0.02(-0.26%)
Dec 03, 2004 5.784 5.920 5.784 5.875 55,949 +0.06(+1.04%)
Dec 02, 2004 5.872 5.951 5.781 5.815 124,810 -0.08(-1.28%)
Dec 01, 2004 5.830 5.890 5.796 5.890 74,819 +0.06(+1.04%)
Nov 30, 2004 5.869 5.875 5.715 5.830 143,018 -0.03(-0.52%)
Nov 29, 2004 5.842 5.866 5.778 5.860 75,150 +0.07(+1.20%)
Nov 26, 2004 5.784 5.800 5.712 5.790 40,389 +0.05(+0.89%)
Nov 24, 2004 5.793 5.860 5.670 5.739 91,704 -0.08(-1.45%)
Nov 23, 2004 5.875 5.887 5.784 5.824 110,574 +0.02(+0.26%)
Nov 22, 2004 5.709 5.860 5.679 5.809 96,007 +0.07(+1.21%)
Nov 19, 2004 5.800 5.800 5.679 5.739 105,608 -0.05(-0.78%)
Nov 18, 2004 5.754 5.812 5.679 5.784 159,240 +0.01(+0.10%)
Nov 17, 2004 5.815 5.842 5.724 5.778 129,776 -0.04(-0.62%)
Nov 16, 2004 5.818 5.890 5.800 5.815 83,758 +0.03(+0.52%)
Nov 15, 2004 5.769 5.827 5.754 5.784 78,792 -0.03(-0.52%)
Nov 12, 2004 5.781 5.815 5.769 5.815 41,382 +0.03(+0.57%)
Nov 11, 2004 5.739 5.800 5.739 5.781 98,325 +0.07(+1.22%)
Nov 10, 2004 5.733 5.775 5.709 5.712 82,765 -0.04(-0.68%)
Nov 09, 2004 5.679 5.754 5.645 5.751 104,615 +0.08(+1.49%)
Nov 08, 2004 5.739 5.739 5.649 5.667 63,894 -0.07(-1.26%)
Nov 05, 2004 5.679 5.769 5.679 5.739 85,744 +0.09(+1.60%)
Nov 04, 2004 5.564 5.700 5.558 5.649 121,168 +0.08(+1.36%)
Nov 03, 2004 5.488 5.588 5.473 5.573 165,530 +0.11(+2.05%)
Nov 02, 2004 5.497 5.504 5.437 5.461 106,601 -0.04(-0.66%)
Nov 01, 2004 5.437 5.504 5.437 5.497 93,359 +0.06(+1.11%)
Oct 29, 2004 5.407 5.455 5.380 5.437 58,266 +0.03(+0.56%)
Oct 28, 2004 5.319 5.422 5.319 5.407 163,213 +0.11(+2.05%)
Oct 27, 2004 5.280 5.331 5.280 5.298 83,096 +0.04(+0.69%)
Oct 26, 2004 5.346 5.446 5.226 5.262 163,213 -0.10(-1.86%)
Oct 25, 2004 5.416 5.434 5.340 5.362 123,154 -0.05(-0.84%)
Oct 22, 2004 5.422 5.440 5.328 5.407 176,786 -0.06(-1.05%)
Oct 21, 2004 5.497 5.528 5.440 5.464 145,667 +0.00(+0.00%)
Oct 20, 2004 5.597 5.597 5.452 5.464 132,424 -0.12(-2.16%)
Oct 19, 2004 5.591 5.609 5.528 5.585 56,942 +0.01(+0.22%)
Oct 18, 2004 5.664 5.664 5.513 5.573 78,461 -0.09(-1.60%)
Oct 15, 2004 5.558 5.664 5.558 5.664 31,119 +0.08(+1.35%)
Oct 14, 2004 5.603 5.630 5.558 5.588 75,482 +0.03(+0.54%)
Oct 13, 2004 5.473 5.558 5.416 5.558 90,379 +0.06(+1.10%)
Oct 12, 2004 5.473 5.497 5.464 5.497 21,519 -0.02(-0.44%)
Oct 11, 2004 5.618 5.633 5.522 5.522 36,085 -0.06(-1.03%)
Oct 08, 2004 5.664 5.676 5.561 5.579 78,130 -0.13(-2.28%)
Oct 07, 2004 5.688 5.745 5.649 5.709 65,550 -0.02(-0.42%)
Oct 06, 2004 5.703 5.733 5.558 5.733 88,724 +0.05(+0.90%)
Oct 05, 2004 5.618 5.712 5.573 5.682 85,413 +0.06(+1.13%)
Oct 04, 2004 5.522 5.639 5.446 5.618 121,830 +0.11(+1.97%)
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.