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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2016 5.420 5.531 5.420 5.531 73,660 +0.12(+2.24%)
Jan 28, 2016 5.387 5.415 5.354 5.410 46,126 +0.07(+1.32%)
Jan 27, 2016 5.363 5.415 5.339 5.340 19,911 -0.06(-1.13%)
Jan 26, 2016 5.335 5.406 5.312 5.401 96,584 +0.10(+1.95%)
Jan 25, 2016 5.382 5.382 5.284 5.298 53,987 -0.10(-1.91%)
Jan 22, 2016 5.359 5.420 5.316 5.401 98,967 +0.15(+2.77%)
Jan 21, 2016 5.199 5.279 5.199 5.255 40,161 +0.04(+0.81%)
Jan 20, 2016 5.232 5.237 5.016 5.213 160,509 -0.13(-2.46%)
Jan 19, 2016 5.420 5.420 5.326 5.345 210,371 -0.03(-0.52%)
Jan 15, 2016 5.415 5.373 5.373 5.373 36,229 -0.16(-2.88%)
Jan 14, 2016 5.476 5.546 5.429 5.532 118,100 +0.07(+1.20%)
Jan 13, 2016 5.631 5.664 5.467 5.467 69,798 -0.13(-2.39%)
Jan 12, 2016 5.640 5.659 5.537 5.600 78,169 -0.01(-0.13%)
Jan 11, 2016 5.659 5.659 5.532 5.607 52,120 -0.00(-0.08%)
Jan 08, 2016 5.715 5.729 5.612 5.612 166,911 -0.06(-1.00%)
Jan 07, 2016 5.794 5.808 5.669 5.669 134,140 -0.19(-3.32%)
Jan 06, 2016 5.850 5.874 5.836 5.863 47,130 -0.07(-1.21%)
Jan 05, 2016 5.958 5.981 5.920 5.935 50,312 -0.04(-0.61%)
Jan 04, 2016 6.004 6.009 5.883 5.972 72,814 -0.13(-2.06%)
Dec 31, 2015 6.116 6.097 6.097 6.097 104,468 +0.00(+0.00%)
Dec 30, 2015 6.074 6.139 6.064 6.097 102,460 -0.01(-0.15%)
Dec 29, 2015 6.037 6.125 6.037 6.107 144,509 +0.07(+1.16%)
Dec 28, 2015 6.018 6.060 5.995 6.037 134,131 -0.02(-0.38%)
Dec 24, 2015 6.037 6.060 6.060 6.060 73,793 +0.04(+0.70%)
Dec 23, 2015 5.981 6.028 5.967 6.018 132,218 +0.09(+1.57%)
Dec 22, 2015 5.855 5.925 5.855 5.925 101,463 +0.06(+1.03%)
Dec 21, 2015 5.860 5.882 5.832 5.864 117,950 +0.02(+0.32%)
Dec 18, 2015 5.897 5.897 5.823 5.846 79,672 -0.04(-0.71%)
Dec 17, 2015 5.920 5.967 5.836 5.888 91,441 -0.02(-0.39%)
Dec 16, 2015 5.883 5.930 5.855 5.911 72,214 +0.08(+1.36%)
Dec 15, 2015 5.785 5.836 5.743 5.832 72,233 +0.09(+1.54%)
Dec 14, 2015 5.822 5.822 5.715 5.743 85,623 -0.07(-1.24%)
Dec 11, 2015 5.888 5.906 5.813 5.815 104,299 -0.13(-2.16%)
Dec 10, 2015 5.967 5.995 5.943 5.944 49,657 -0.02(-0.31%)
Dec 09, 2015 6.023 6.065 5.958 5.962 42,776 -0.05(-0.83%)
Dec 08, 2015 6.045 6.049 5.990 6.012 49,784 -0.05(-0.76%)
Dec 07, 2015 6.091 6.091 6.031 6.059 59,692 -0.06(-0.98%)
Dec 04, 2015 6.035 6.146 6.035 6.119 50,335 +0.06(+1.07%)
Dec 03, 2015 6.174 6.174 6.059 6.054 92,250 -0.09(-1.51%)
Dec 02, 2015 6.193 6.202 6.146 6.146 47,671 -0.07(-1.08%)
Dec 01, 2015 6.188 6.225 6.137 6.214 54,742 +0.04(+0.71%)
Nov 30, 2015 6.188 6.188 6.146 6.170 39,921 +0.01(+0.15%)
Nov 27, 2015 6.142 6.184 6.137 6.160 26,793 +0.03(+0.54%)
Nov 25, 2015 6.142 6.128 6.128 6.128 50,125 -0.01(-0.23%)
Nov 24, 2015 6.151 6.165 6.105 6.142 118,825 -0.03(-0.52%)
Nov 23, 2015 6.211 6.230 6.174 6.174 77,364 -0.04(-0.67%)
Nov 20, 2015 6.230 6.248 6.211 6.216 41,854 +0.01(+0.22%)
Nov 19, 2015 6.160 6.221 6.133 6.202 92,976 +0.05(+0.75%)
Nov 18, 2015 6.109 6.165 6.096 6.156 62,460 +0.07(+1.14%)
Nov 17, 2015 6.082 6.133 6.072 6.086 41,742 +0.03(+0.46%)
Nov 16, 2015 6.049 6.072 6.026 6.059 31,192 +0.03(+0.54%)
Nov 13, 2015 6.105 6.105 6.026 6.026 52,422 -0.08(-1.29%)
Nov 12, 2015 6.142 6.160 6.100 6.105 39,011 -0.06(-1.05%)
Nov 11, 2015 6.244 6.244 6.160 6.170 59,792 -0.03(-0.52%)
Nov 10, 2015 6.207 6.239 6.185 6.202 60,744 -0.01(-0.15%)
Nov 09, 2015 6.299 6.304 6.207 6.211 97,470 -0.13(-2.12%)
Nov 06, 2015 6.350 6.350 6.318 6.346 43,645 -0.03(-0.44%)
Nov 05, 2015 6.390 6.390 6.340 6.373 57,650 -0.01(-0.19%)
Nov 04, 2015 6.404 6.413 6.344 6.386 34,332 -0.02(-0.29%)
Nov 03, 2015 6.344 6.404 6.333 6.404 34,954 +0.05(+0.72%)
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.