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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 5.421 5.469 5.407 5.421 51,954 -0.02(-0.35%)
Feb 26, 2016 5.455 5.474 5.421 5.440 77,491 +0.03(+0.62%)
Feb 25, 2016 5.359 5.412 5.350 5.407 41,347 +0.04(+0.71%)
Feb 24, 2016 5.336 5.369 5.281 5.369 85,801 -0.01(-0.18%)
Feb 23, 2016 5.417 5.445 5.374 5.378 49,462 -0.06(-1.05%)
Feb 22, 2016 5.488 5.488 5.426 5.436 110,934 +0.06(+1.06%)
Feb 19, 2016 5.378 5.384 5.355 5.378 72,309 +0.00(+0.09%)
Feb 18, 2016 5.383 5.417 5.374 5.374 65,957 +0.00(+0.00%)
Feb 17, 2016 5.317 5.402 5.317 5.374 85,368 +0.11(+2.08%)
Feb 16, 2016 5.236 5.279 5.226 5.264 110,680 +0.08(+1.47%)
Feb 12, 2016 5.117 5.188 5.188 5.188 79,276 +0.04(+0.83%)
Feb 11, 2016 5.136 5.169 5.036 5.145 36,551 -0.10(-1.81%)
Feb 10, 2016 5.269 5.293 5.222 5.241 41,385 -0.00(-0.00%)
Feb 09, 2016 5.212 5.268 5.212 5.241 42,573 -0.05(-1.00%)
Feb 08, 2016 5.302 5.307 5.241 5.294 56,787 -0.07(-1.30%)
Feb 05, 2016 5.453 5.453 5.359 5.364 57,770 -0.12(-2.15%)
Feb 04, 2016 5.430 5.519 5.430 5.482 27,298 +0.01(+0.26%)
Feb 03, 2016 5.491 5.491 5.373 5.467 24,414 +0.01(+0.26%)
Feb 02, 2016 5.585 5.585 5.426 5.453 54,938 -0.14(-2.45%)
Feb 01, 2016 5.505 5.593 5.505 5.590 43,668 +0.02(+0.44%)
Jan 29, 2016 5.453 5.566 5.453 5.566 73,206 +0.12(+2.24%)
Jan 28, 2016 5.420 5.449 5.387 5.444 45,841 +0.07(+1.32%)
Jan 27, 2016 5.397 5.449 5.372 5.373 19,788 -0.06(-1.13%)
Jan 26, 2016 5.368 5.439 5.345 5.434 95,989 +0.10(+1.95%)
Jan 25, 2016 5.416 5.416 5.316 5.331 53,655 -0.10(-1.91%)
Jan 22, 2016 5.392 5.453 5.349 5.434 98,357 +0.15(+2.77%)
Jan 21, 2016 5.231 5.312 5.231 5.288 39,913 +0.04(+0.81%)
Jan 20, 2016 5.264 5.270 5.047 5.246 159,520 -0.13(-2.46%)
Jan 19, 2016 5.453 5.453 5.359 5.378 209,075 -0.03(-0.52%)
Jan 15, 2016 5.449 5.406 5.406 5.406 36,005 -0.16(-2.88%)
Jan 14, 2016 5.510 5.581 5.463 5.567 117,372 +0.07(+1.20%)
Jan 13, 2016 5.666 5.699 5.500 5.500 69,368 -0.13(-2.39%)
Jan 12, 2016 5.675 5.694 5.571 5.635 77,687 -0.01(-0.13%)
Jan 11, 2016 5.694 5.694 5.566 5.642 51,799 -0.00(-0.08%)
Jan 08, 2016 5.751 5.765 5.647 5.647 165,883 -0.06(-1.00%)
Jan 07, 2016 5.830 5.844 5.704 5.704 133,313 -0.20(-3.32%)
Jan 06, 2016 5.887 5.910 5.873 5.900 46,840 -0.07(-1.21%)
Jan 05, 2016 5.995 6.018 5.957 5.972 50,002 -0.04(-0.61%)
Jan 04, 2016 6.041 6.046 5.920 6.009 72,366 -0.13(-2.06%)
Dec 31, 2015 6.154 6.135 6.135 6.135 103,824 +0.00(+0.00%)
Dec 30, 2015 6.112 6.178 6.101 6.135 101,829 -0.01(-0.15%)
Dec 29, 2015 6.074 6.163 6.074 6.145 143,619 +0.07(+1.16%)
Dec 28, 2015 6.056 6.098 6.032 6.074 133,304 -0.02(-0.38%)
Dec 24, 2015 6.074 6.098 6.098 6.098 73,338 +0.04(+0.70%)
Dec 23, 2015 6.018 6.065 6.004 6.056 131,403 +0.09(+1.57%)
Dec 22, 2015 5.891 5.962 5.891 5.962 100,837 +0.06(+1.03%)
Dec 21, 2015 5.896 5.918 5.868 5.901 117,223 +0.02(+0.32%)
Dec 18, 2015 5.934 5.934 5.859 5.882 79,181 -0.04(-0.71%)
Dec 17, 2015 5.957 6.004 5.873 5.924 90,877 -0.02(-0.39%)
Dec 16, 2015 5.920 5.966 5.891 5.948 71,769 +0.08(+1.36%)
Dec 15, 2015 5.821 5.873 5.779 5.868 71,788 +0.09(+1.54%)
Dec 14, 2015 5.859 5.859 5.751 5.779 85,095 -0.07(-1.24%)
Dec 11, 2015 5.924 5.943 5.849 5.852 103,656 -0.13(-2.16%)
Dec 10, 2015 6.004 6.032 5.980 5.981 49,351 -0.02(-0.31%)
Dec 09, 2015 6.060 6.102 5.995 5.999 42,512 -0.05(-0.83%)
Dec 08, 2015 6.082 6.087 6.028 6.050 49,477 -0.05(-0.76%)
Dec 07, 2015 6.129 6.129 6.068 6.096 59,324 -0.06(-0.98%)
Dec 04, 2015 6.073 6.185 6.073 6.157 50,024 +0.07(+1.07%)
Dec 03, 2015 6.213 6.213 6.096 6.091 91,681 -0.09(-1.51%)
Dec 02, 2015 6.231 6.240 6.185 6.185 47,377 -0.07(-1.08%)
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.