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 (%)
Feb 28, 2006 5.814 5.823 5.775 5.814 52,635 +0.00(+0.00%)
Feb 27, 2006 5.793 5.817 5.781 5.814 84,283 +0.00(+0.05%)
Feb 24, 2006 5.817 5.817 5.772 5.811 82,951 +0.01(+0.16%)
Feb 23, 2006 5.769 5.814 5.757 5.802 77,287 +0.02(+0.26%)
Feb 22, 2006 5.754 5.847 5.733 5.787 90,280 +0.05(+0.78%)
Feb 21, 2006 5.736 5.766 5.724 5.742 67,960 -0.01(-0.16%)
Feb 17, 2006 5.742 5.787 5.733 5.751 70,625 +0.01(+0.10%)
Feb 16, 2006 5.697 5.745 5.697 5.745 53,301 +0.04(+0.68%)
Feb 15, 2006 5.706 5.730 5.700 5.706 71,957 +0.00(+0.00%)
Feb 14, 2006 5.745 5.745 5.646 5.706 68,293 -0.03(-0.47%)
Feb 13, 2006 5.778 5.778 5.679 5.733 45,972 -0.02(-0.37%)
Feb 10, 2006 5.712 5.757 5.712 5.754 54,967 +0.02(+0.37%)
Feb 09, 2006 5.733 5.787 5.721 5.733 73,290 -0.02(-0.31%)
Feb 08, 2006 5.790 5.790 5.730 5.751 36,978 -0.02(-0.36%)
Feb 07, 2006 5.763 5.790 5.727 5.772 102,939 +0.02(+0.42%)
Feb 06, 2006 5.808 5.808 5.712 5.748 39,976 -0.04(-0.73%)
Feb 03, 2006 5.808 5.823 5.763 5.790 57,965 -0.02(-0.41%)
Feb 02, 2006 5.778 5.820 5.778 5.814 53,968 +0.00(+0.05%)
Feb 01, 2006 5.817 5.817 5.784 5.811 50,970 +0.00(+0.05%)
Jan 31, 2006 5.811 5.811 5.781 5.808 58,632 +0.03(+0.47%)
Jan 30, 2006 5.823 5.823 5.781 5.781 29,982 -0.03(-0.47%)
Jan 27, 2006 5.763 5.817 5.763 5.808 201,548 +0.03(+0.52%)
Jan 26, 2006 5.778 5.808 5.748 5.778 157,574 +0.03(+0.52%)
Jan 25, 2006 5.763 5.793 5.718 5.748 87,282 +0.02(+0.26%)
Jan 24, 2006 5.745 5.808 5.703 5.733 115,265 +0.02(+0.32%)
Jan 23, 2006 5.706 5.715 5.649 5.715 37,311 -0.02(-0.31%)
Jan 20, 2006 5.733 5.766 5.661 5.733 113,933 -0.01(-0.26%)
Jan 19, 2006 5.703 5.754 5.703 5.748 47,971 +0.03(+0.47%)
Jan 18, 2006 5.688 5.733 5.646 5.721 88,614 -0.01(-0.21%)
Jan 17, 2006 5.748 5.799 5.730 5.733 85,616 -0.05(-0.88%)
Jan 13, 2006 5.742 5.787 5.736 5.784 49,637 +0.02(+0.42%)
Jan 12, 2006 5.763 5.793 5.757 5.760 42,641 -0.03(-0.47%)
Jan 11, 2006 5.748 5.787 5.742 5.787 58,299 +0.01(+0.16%)
Jan 10, 2006 5.757 5.793 5.730 5.778 57,632 -0.02(-0.31%)
Jan 09, 2006 5.808 5.808 5.784 5.796 73,623 +0.01(+0.16%)
Jan 06, 2006 5.751 5.793 5.748 5.787 37,311 +0.04(+0.68%)
Jan 05, 2006 5.778 5.793 5.703 5.748 82,284 -0.01(-0.16%)
Jan 04, 2006 5.655 5.757 5.655 5.757 96,276 +0.13(+2.24%)
Jan 03, 2006 5.568 5.643 5.544 5.631 114,266 +0.06(+1.08%)
Dec 30, 2005 5.592 5.601 5.562 5.571 93,611 +0.00(+0.00%)
Dec 29, 2005 5.577 5.613 5.562 5.571 113,933 +0.00(+0.05%)
Dec 28, 2005 5.532 5.568 5.526 5.568 72,623 +0.02(+0.27%)
Dec 27, 2005 5.577 5.613 5.529 5.553 137,252 +0.02(+0.38%)
Dec 23, 2005 5.523 5.550 5.493 5.532 84,616 +0.03(+0.60%)
Dec 22, 2005 5.493 5.508 5.478 5.499 61,963 +0.02(+0.33%)
Dec 21, 2005 5.502 5.538 5.478 5.481 90,613 -0.05(-0.92%)
Dec 20, 2005 5.553 5.574 5.487 5.532 102,606 -0.01(-0.16%)
Dec 19, 2005 5.535 5.568 5.535 5.541 90,946 +0.02(+0.38%)
Dec 16, 2005 5.553 5.595 5.502 5.520 136,919 +0.01(+0.22%)
Dec 15, 2005 5.574 5.589 5.502 5.508 92,612 -0.04(-0.65%)
Dec 14, 2005 5.532 5.550 5.532 5.544 105,937 +0.02(+0.44%)
Dec 13, 2005 5.484 5.553 5.484 5.520 144,248 +0.03(+0.60%)
Dec 12, 2005 5.508 5.538 5.484 5.487 120,928 -0.04(-0.65%)
Dec 09, 2005 5.523 5.541 5.484 5.523 69,625 +0.02(+0.27%)
Dec 08, 2005 5.502 5.544 5.499 5.508 67,960 -0.03(-0.54%)
Dec 07, 2005 5.568 5.592 5.511 5.538 254,850 -0.01(-0.16%)
Dec 06, 2005 5.538 5.598 5.535 5.547 133,921 +0.02(+0.33%)
Dec 05, 2005 5.511 5.541 5.511 5.529 408,426 +0.02(+0.33%)
Dec 02, 2005 5.514 5.529 5.496 5.511 83,950 +0.00(+0.05%)
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.