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 )

16.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2004 5.833 5.839 5.680 5.794 143,905 -0.03(-0.52%)
Nov 29, 2004 5.806 5.830 5.743 5.824 75,617 +0.07(+1.20%)
Nov 26, 2004 5.749 5.764 5.677 5.755 40,639 +0.05(+0.89%)
Nov 24, 2004 5.758 5.824 5.635 5.704 92,272 -0.08(-1.45%)
Nov 23, 2004 5.839 5.851 5.749 5.788 111,260 +0.02(+0.26%)
Nov 22, 2004 5.674 5.824 5.644 5.773 96,603 +0.07(+1.21%)
Nov 19, 2004 5.764 5.764 5.644 5.704 106,263 -0.05(-0.78%)
Nov 18, 2004 5.719 5.776 5.644 5.749 160,228 +0.01(+0.10%)
Nov 17, 2004 5.779 5.806 5.689 5.743 130,580 -0.04(-0.62%)
Nov 16, 2004 5.782 5.854 5.764 5.779 84,278 +0.03(+0.52%)
Nov 15, 2004 5.734 5.791 5.719 5.749 79,281 -0.03(-0.52%)
Nov 12, 2004 5.746 5.779 5.734 5.779 41,639 +0.03(+0.57%)
Nov 11, 2004 5.704 5.764 5.704 5.746 98,935 +0.07(+1.22%)
Nov 10, 2004 5.698 5.740 5.674 5.677 83,278 -0.04(-0.68%)
Nov 09, 2004 5.644 5.719 5.611 5.716 105,264 +0.08(+1.49%)
Nov 08, 2004 5.704 5.704 5.614 5.632 64,291 -0.07(-1.26%)
Nov 05, 2004 5.644 5.734 5.644 5.704 86,276 +0.09(+1.60%)
Nov 04, 2004 5.530 5.665 5.524 5.614 121,919 +0.08(+1.36%)
Nov 03, 2004 5.455 5.554 5.440 5.539 166,557 +0.11(+2.05%)
Nov 02, 2004 5.464 5.470 5.404 5.428 107,262 -0.04(-0.66%)
Nov 01, 2004 5.404 5.470 5.404 5.464 93,938 +0.06(+1.11%)
Oct 29, 2004 5.374 5.422 5.347 5.404 58,628 +0.03(+0.56%)
Oct 28, 2004 5.286 5.389 5.286 5.374 164,225 +0.11(+2.05%)
Oct 27, 2004 5.247 5.298 5.247 5.265 83,611 +0.04(+0.69%)
Oct 26, 2004 5.313 5.413 5.193 5.229 164,225 -0.10(-1.86%)
Oct 25, 2004 5.383 5.401 5.307 5.328 123,918 -0.05(-0.84%)
Oct 22, 2004 5.389 5.407 5.295 5.374 177,883 -0.06(-1.05%)
Oct 21, 2004 5.464 5.494 5.407 5.431 146,570 +0.00(+0.00%)
Oct 20, 2004 5.563 5.563 5.419 5.431 133,245 -0.12(-2.16%)
Oct 19, 2004 5.557 5.575 5.494 5.551 57,295 +0.01(+0.22%)
Oct 18, 2004 5.629 5.629 5.479 5.539 78,948 -0.09(-1.60%)
Oct 15, 2004 5.524 5.629 5.524 5.629 31,312 +0.08(+1.35%)
Oct 14, 2004 5.569 5.596 5.524 5.554 75,950 +0.03(+0.54%)
Oct 13, 2004 5.440 5.524 5.383 5.524 90,940 +0.06(+1.10%)
Oct 12, 2004 5.440 5.464 5.431 5.464 21,652 -0.02(-0.44%)
Oct 11, 2004 5.584 5.599 5.488 5.488 36,309 -0.06(-1.03%)
Oct 08, 2004 5.629 5.641 5.527 5.545 78,615 -0.13(-2.28%)
Oct 07, 2004 5.653 5.710 5.614 5.674 65,956 -0.02(-0.42%)
Oct 06, 2004 5.668 5.698 5.524 5.698 89,274 +0.05(+0.90%)
Oct 05, 2004 5.584 5.677 5.539 5.647 85,943 +0.06(+1.13%)
Oct 04, 2004 5.488 5.605 5.413 5.584 122,586 +0.11(+1.97%)
Oct 01, 2004 5.464 5.482 5.434 5.476 125,584 +0.06(+1.05%)
Sep 30, 2004 5.389 5.476 5.353 5.419 112,259 +0.02(+0.28%)
Sep 29, 2004 5.464 5.476 5.374 5.404 77,948 -0.04(-0.77%)
Sep 28, 2004 5.359 5.455 5.295 5.446 104,931 +0.09(+1.74%)
Sep 27, 2004 5.343 5.383 5.232 5.353 203,533 -0.02(-0.39%)
Sep 24, 2004 5.374 5.479 5.374 5.374 84,944 +0.02(+0.45%)
Sep 23, 2004 5.368 5.449 5.350 5.350 69,954 -0.07(-1.27%)
Sep 22, 2004 5.340 5.464 5.319 5.419 103,931 +0.09(+1.69%)
Sep 21, 2004 5.404 5.410 5.328 5.328 81,613 -0.04(-0.73%)
Sep 20, 2004 5.374 5.398 5.328 5.368 185,878 -0.02(-0.33%)
Sep 17, 2004 5.434 5.434 5.328 5.386 113,592 -0.02(-0.28%)
Sep 16, 2004 5.374 5.401 5.313 5.401 72,285 +0.05(+0.84%)
Sep 15, 2004 5.404 5.434 5.298 5.356 113,592 -0.05(-0.89%)
Sep 14, 2004 5.404 5.464 5.340 5.404 108,928 -0.02(-0.44%)
Sep 13, 2004 5.500 5.500 5.401 5.428 65,956 -0.04(-0.66%)
Sep 10, 2004 5.419 5.494 5.419 5.464 48,634 +0.06(+1.11%)
Sep 09, 2004 5.434 5.509 5.404 5.404 82,279 -0.11(-2.07%)
Sep 08, 2004 5.518 5.521 5.464 5.518 66,956 +0.00(+0.00%)
Sep 07, 2004 5.404 5.539 5.359 5.518 77,948 +0.14(+2.68%)
Sep 03, 2004 5.328 5.434 5.328 5.374 62,625 -0.03(-0.61%)
Sep 02, 2004 5.434 5.464 5.389 5.407 50,300 +0.00(+0.06%)
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.