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 )

16.87 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:10 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 (%)
Feb 28, 2005 5.823 5.892 5.823 5.877 106,603 +0.05(+0.93%)
Feb 25, 2005 5.766 5.838 5.766 5.823 139,917 +0.05(+0.78%)
Feb 24, 2005 5.793 5.814 5.769 5.778 165,569 +0.06(+1.05%)
Feb 23, 2005 5.763 5.799 5.631 5.718 318,146 -0.04(-0.68%)
Feb 22, 2005 5.790 5.853 5.718 5.757 106,937 -0.03(-0.47%)
Feb 18, 2005 5.883 5.883 5.763 5.784 67,960 -0.07(-1.23%)
Feb 17, 2005 5.922 5.925 5.823 5.856 106,603 -0.03(-0.51%)
Feb 16, 2005 5.889 5.943 5.832 5.886 128,924 -0.05(-0.86%)
Feb 15, 2005 5.955 5.958 5.898 5.937 107,270 -0.04(-0.60%)
Feb 14, 2005 5.898 5.986 5.823 5.974 115,598 +0.03(+0.56%)
Feb 11, 2005 5.853 5.943 5.826 5.940 61,297 +0.06(+1.07%)
Feb 10, 2005 5.868 5.898 5.796 5.877 95,277 -0.04(-0.61%)
Feb 09, 2005 5.808 5.913 5.790 5.913 87,948 +0.05(+0.92%)
Feb 08, 2005 5.943 5.943 5.856 5.859 82,284 -0.04(-0.66%)
Feb 07, 2005 5.913 5.943 5.859 5.898 56,966 +0.00(+0.00%)
Feb 04, 2005 5.883 5.913 5.883 5.898 55,633 -0.02(-0.25%)
Feb 03, 2005 5.928 5.968 5.892 5.913 174,897 +0.00(+0.00%)
Feb 02, 2005 5.829 5.925 5.823 5.913 71,957 +0.07(+1.18%)
Feb 01, 2005 5.835 5.850 5.793 5.844 73,956 +0.01(+0.15%)
Jan 31, 2005 5.838 5.877 5.793 5.835 95,277 -0.03(-0.46%)
Jan 28, 2005 5.805 5.868 5.787 5.862 116,931 +0.06(+1.09%)
Jan 27, 2005 5.814 5.889 5.748 5.799 74,289 -0.00(-0.05%)
Jan 26, 2005 5.832 5.853 5.772 5.802 105,271 -0.02(-0.26%)
Jan 25, 2005 5.892 5.898 5.811 5.817 113,266 -0.05(-0.77%)
Jan 24, 2005 5.814 5.868 5.769 5.862 144,581 +0.09(+1.56%)
Jan 21, 2005 5.823 5.847 5.751 5.772 70,625 -0.07(-1.23%)
Jan 20, 2005 5.928 5.986 5.793 5.844 112,600 -0.07(-1.17%)
Jan 19, 2005 5.916 5.974 5.853 5.913 169,566 -0.00(-0.05%)
Jan 18, 2005 5.862 5.916 5.811 5.916 143,249 +0.07(+1.13%)
Jan 14, 2005 5.853 5.868 5.826 5.850 100,940 +0.03(+0.46%)
Jan 13, 2005 5.814 5.868 5.796 5.823 37,977 -0.02(-0.26%)
Jan 12, 2005 5.859 5.859 5.781 5.838 84,950 +0.02(+0.31%)
Jan 11, 2005 5.841 5.874 5.793 5.820 64,628 +0.00(+0.00%)
Jan 10, 2005 5.853 5.865 5.820 5.820 98,608 -0.09(-1.47%)
Jan 07, 2005 5.898 5.922 5.856 5.907 80,619 +0.04(+0.61%)
Jan 06, 2005 5.808 5.928 5.793 5.871 173,564 +0.04(+0.72%)
Jan 05, 2005 5.847 5.850 5.781 5.829 133,588 -0.04(-0.66%)
Jan 04, 2005 5.862 5.928 5.844 5.868 131,922 +0.01(+0.10%)
Jan 03, 2005 5.823 5.862 5.811 5.862 101,940 +0.05(+0.83%)
Dec 31, 2004 5.763 5.814 5.748 5.814 76,288 +0.07(+1.25%)
Dec 30, 2004 5.745 5.775 5.709 5.742 209,543 +0.01(+0.16%)
Dec 29, 2004 5.742 5.781 5.733 5.733 151,577 +0.01(+0.10%)
Dec 28, 2004 5.694 5.757 5.694 5.727 131,589 -0.02(-0.37%)
Dec 27, 2004 5.787 5.790 5.739 5.748 204,879 -0.01(-0.10%)
Dec 23, 2004 5.793 5.802 5.736 5.754 108,602 -0.06(-1.08%)
Dec 22, 2004 5.724 5.853 5.724 5.817 104,938 +0.06(+1.10%)
Dec 21, 2004 5.703 5.763 5.670 5.754 126,592 +0.07(+1.16%)
Dec 20, 2004 5.718 5.772 5.667 5.688 114,932 -0.06(-1.04%)
Dec 17, 2004 5.745 5.778 5.712 5.748 98,941 -0.03(-0.52%)
Dec 16, 2004 5.757 5.778 5.718 5.778 105,937 +0.04(+0.63%)
Dec 15, 2004 5.748 5.850 5.718 5.742 113,599 -0.01(-0.10%)
Dec 14, 2004 5.793 5.823 5.733 5.748 136,253 -0.05(-0.78%)
Dec 13, 2004 5.844 5.853 5.778 5.793 98,608 -0.03(-0.52%)
Dec 10, 2004 5.823 5.835 5.766 5.823 124,926 +0.02(+0.26%)
Dec 09, 2004 5.793 5.820 5.721 5.808 126,592 -0.03(-0.51%)
Dec 08, 2004 5.871 5.877 5.811 5.838 116,264 +0.04(+0.72%)
Dec 07, 2004 5.853 5.928 5.793 5.796 87,615 -0.03(-0.46%)
Dec 06, 2004 5.868 5.898 5.754 5.823 82,284 -0.02(-0.26%)
Dec 03, 2004 5.748 5.883 5.748 5.838 56,300 +0.06(+1.04%)
Dec 02, 2004 5.835 5.913 5.745 5.778 125,592 -0.08(-1.28%)
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.