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 (%)
Jun 30, 2005 5.603 5.615 5.543 5.588 69,191 -0.05(-0.80%)
Jun 29, 2005 5.618 5.694 5.615 5.633 105,608 +0.02(+0.38%)
Jun 28, 2005 5.573 5.633 5.558 5.612 39,396 +0.03(+0.49%)
Jun 27, 2005 5.624 5.649 5.513 5.585 129,445 -0.00(-0.05%)
Jun 24, 2005 5.630 5.661 5.546 5.588 102,960 -0.02(-0.43%)
Jun 23, 2005 5.603 5.618 5.588 5.612 56,942 -0.02(-0.27%)
Jun 22, 2005 5.603 5.642 5.591 5.627 100,311 +0.01(+0.16%)
Jun 21, 2005 5.618 5.642 5.582 5.618 87,069 -0.01(-0.21%)
Jun 20, 2005 5.636 5.649 5.606 5.630 87,731 +0.01(+0.11%)
Jun 17, 2005 5.633 5.682 5.564 5.624 121,168 -0.01(-0.16%)
Jun 16, 2005 5.633 5.661 5.633 5.633 56,611 -0.03(-0.53%)
Jun 15, 2005 5.685 5.709 5.639 5.664 52,638 -0.05(-0.79%)
Jun 14, 2005 5.679 5.733 5.679 5.709 53,631 -0.01(-0.16%)
Jun 13, 2005 5.679 5.733 5.658 5.718 81,772 -0.02(-0.37%)
Jun 10, 2005 5.670 5.739 5.633 5.739 60,253 +0.04(+0.74%)
Jun 09, 2005 5.624 5.703 5.618 5.697 49,659 -0.01(-0.21%)
Jun 08, 2005 5.715 5.751 5.670 5.709 52,638 +0.00(+0.00%)
Jun 07, 2005 5.649 5.721 5.645 5.709 84,089 +0.07(+1.29%)
Jun 06, 2005 5.612 5.667 5.600 5.636 40,058 -0.01(-0.11%)
Jun 03, 2005 5.618 5.642 5.606 5.642 90,710 +0.01(+0.16%)
Jun 02, 2005 5.603 5.633 5.591 5.633 60,915 +0.04(+0.76%)
Jun 01, 2005 5.588 5.630 5.588 5.591 64,557 -0.03(-0.54%)
May 31, 2005 5.636 5.639 5.594 5.621 67,536 +0.02(+0.27%)
May 27, 2005 5.621 5.624 5.558 5.606 90,379 +0.00(+0.00%)
May 26, 2005 5.603 5.624 5.582 5.606 53,963 +0.03(+0.49%)
May 25, 2005 5.618 5.649 5.528 5.579 128,120 -0.05(-0.91%)
May 24, 2005 5.670 5.679 5.630 5.630 78,792 -0.02(-0.43%)
May 23, 2005 5.673 5.679 5.624 5.655 67,867 -0.02(-0.32%)
May 20, 2005 5.649 5.685 5.621 5.673 137,390 +0.05(+0.91%)
May 19, 2005 5.558 5.667 5.558 5.621 119,844 -0.01(-0.21%)
May 18, 2005 5.627 5.733 5.603 5.633 118,520 +0.01(+0.16%)
May 17, 2005 5.664 5.664 5.549 5.624 81,441 +0.00(+0.00%)
May 16, 2005 5.609 5.627 5.576 5.624 39,727 +0.02(+0.38%)
May 13, 2005 5.573 5.633 5.573 5.603 38,072 +0.03(+0.54%)
May 12, 2005 5.679 5.721 5.552 5.573 112,892 -0.08(-1.39%)
May 11, 2005 5.736 5.757 5.633 5.652 66,874 -0.09(-1.53%)
May 10, 2005 5.739 5.763 5.667 5.739 45,024 -0.01(-0.21%)
May 09, 2005 5.688 5.760 5.688 5.751 47,010 +0.02(+0.37%)
May 06, 2005 5.739 5.784 5.649 5.730 46,348 +0.02(+0.39%)
May 05, 2005 5.694 5.800 5.667 5.708 42,375 -0.01(-0.13%)
May 04, 2005 5.573 5.715 5.555 5.715 186,718 +0.17(+3.05%)
May 03, 2005 5.612 5.618 5.497 5.546 121,499 -0.10(-1.71%)
May 02, 2005 5.633 5.679 5.591 5.642 44,031 +0.01(+0.16%)
Apr 29, 2005 5.588 5.633 5.573 5.633 30,126 +0.06(+1.03%)
Apr 28, 2005 5.597 5.679 5.573 5.576 63,894 +0.01(+0.11%)
Apr 27, 2005 5.534 5.603 5.519 5.570 67,867 -0.02(-0.38%)
Apr 26, 2005 5.649 5.697 5.558 5.591 98,656 -0.05(-0.80%)
Apr 25, 2005 5.709 5.739 5.636 5.636 50,652 -0.01(-0.21%)
Apr 22, 2005 5.573 5.721 5.561 5.649 198,305 +0.10(+1.80%)
Apr 21, 2005 5.546 5.576 5.528 5.549 74,488 +0.04(+0.66%)
Apr 20, 2005 5.558 5.649 5.392 5.513 402,239 -0.14(-2.41%)
Apr 19, 2005 5.621 5.769 5.618 5.649 89,717 +0.02(+0.43%)
Apr 18, 2005 5.715 5.730 5.624 5.624 46,679 -0.07(-1.22%)
Apr 15, 2005 5.724 5.748 5.639 5.694 46,017 -0.05(-0.79%)
Apr 14, 2005 5.781 5.800 5.694 5.739 66,543 -0.05(-0.78%)
Apr 13, 2005 5.836 5.899 5.748 5.784 98,987 -0.06(-1.08%)
Apr 12, 2005 5.899 5.899 5.800 5.848 73,164 -0.04(-0.67%)
Apr 11, 2005 5.845 5.896 5.845 5.887 62,570 +0.02(+0.26%)
Apr 08, 2005 5.887 5.887 5.833 5.872 36,416 -0.02(-0.31%)
Apr 07, 2005 5.818 5.890 5.818 5.890 76,806 +0.09(+1.56%)
Apr 06, 2005 5.769 5.830 5.769 5.800 94,683 +0.05(+0.79%)
Apr 05, 2005 5.709 5.775 5.694 5.754 58,597 +0.08(+1.38%)
Apr 04, 2005 5.703 5.739 5.676 5.676 22,512 -0.06(-1.00%)
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.