Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.220 6.220 6.129 6.167 33,723 -0.02(-0.31%)
Apr 28, 2016 6.191 6.272 6.176 6.186 61,647 -0.04(-0.69%)
Apr 27, 2016 6.196 6.244 6.177 6.229 60,007 +0.03(+0.46%)
Apr 26, 2016 6.167 6.200 6.157 6.200 58,619 +0.05(+0.86%)
Apr 25, 2016 6.191 6.191 6.138 6.148 48,017 -0.04(-0.70%)
Apr 22, 2016 6.177 6.196 6.119 6.191 85,997 +0.02(+0.35%)
Apr 21, 2016 6.186 6.207 6.162 6.169 62,654 -0.01(-0.19%)
Apr 20, 2016 6.129 6.210 6.124 6.181 91,557 +0.05(+0.78%)
Apr 19, 2016 6.129 6.167 6.116 6.133 86,563 +0.07(+1.10%)
Apr 18, 2016 6.028 6.087 6.023 6.066 54,807 +0.00(+0.08%)
Apr 15, 2016 6.047 6.086 6.028 6.062 39,030 +0.01(+0.16%)
Apr 14, 2016 6.057 6.090 6.052 6.052 33,541 +0.01(+0.24%)
Apr 13, 2016 6.043 6.066 6.004 6.038 63,228 +0.04(+0.72%)
Apr 12, 2016 5.918 5.997 5.918 5.995 63,961 +0.08(+1.38%)
Apr 11, 2016 5.894 5.942 5.894 5.913 28,393 +0.05(+0.82%)
Apr 08, 2016 5.889 5.913 5.865 5.865 31,689 +0.06(+1.07%)
Apr 07, 2016 5.865 5.881 5.751 5.803 58,156 -0.07(-1.13%)
Apr 06, 2016 5.813 5.894 5.795 5.870 53,201 +0.08(+1.31%)
Apr 05, 2016 5.789 5.827 5.775 5.794 91,272 -0.07(-1.14%)
Apr 04, 2016 5.898 5.950 5.856 5.860 35,851 -0.05(-0.89%)
Apr 01, 2016 5.856 5.946 5.856 5.913 65,047 +0.00(+0.00%)
Mar 31, 2016 5.913 5.956 5.906 5.913 55,156 +0.01(+0.24%)
Mar 30, 2016 5.889 5.946 5.880 5.898 83,198 +0.04(+0.73%)
Mar 29, 2016 5.803 5.856 5.780 5.856 46,053 +0.04(+0.74%)
Mar 28, 2016 5.794 5.822 5.794 5.813 47,504 +0.02(+0.41%)
Mar 24, 2016 5.803 5.789 5.789 5.789 50,033 -0.07(-1.14%)
Mar 23, 2016 5.946 5.959 5.856 5.856 89,170 -0.09(-1.52%)
Mar 22, 2016 5.884 5.956 5.884 5.946 66,275 +0.04(+0.73%)
Mar 21, 2016 5.889 5.927 5.889 5.903 67,925 -0.02(-0.40%)
Mar 18, 2016 5.927 5.946 5.903 5.927 68,560 +0.03(+0.48%)
Mar 17, 2016 5.832 5.929 5.832 5.898 59,379 +0.04(+0.65%)
Mar 16, 2016 5.813 5.872 5.813 5.860 22,716 +0.03(+0.57%)
Mar 15, 2016 5.822 5.851 5.810 5.827 38,153 -0.05(-0.89%)
Mar 14, 2016 5.841 5.884 5.841 5.879 17,961 +0.00(+0.00%)
Mar 11, 2016 5.851 5.884 5.815 5.879 66,161 +0.09(+1.48%)
Mar 10, 2016 5.818 5.837 5.756 5.794 102,015 +0.01(+0.16%)
Mar 09, 2016 5.780 5.802 5.775 5.784 62,957 +0.01(+0.24%)
Mar 08, 2016 5.775 5.780 5.714 5.770 118,225 +0.00(+0.00%)
Mar 07, 2016 5.761 5.780 5.718 5.770 65,985 +0.01(+0.16%)
Mar 04, 2016 5.685 5.775 5.666 5.761 100,074 +0.10(+1.75%)
Mar 03, 2016 5.581 5.666 5.580 5.662 148,829 +0.10(+1.78%)
Mar 02, 2016 5.534 5.586 5.525 5.562 105,368 +0.05(+0.86%)
Mar 01, 2016 5.444 5.520 5.435 5.515 39,852 +0.13(+2.37%)
Feb 29, 2016 5.388 5.435 5.373 5.388 52,280 -0.02(-0.35%)
Feb 26, 2016 5.421 5.439 5.388 5.406 77,977 +0.03(+0.62%)
Feb 25, 2016 5.326 5.378 5.317 5.373 41,607 +0.04(+0.71%)
Feb 24, 2016 5.302 5.336 5.249 5.336 86,339 -0.01(-0.18%)
Feb 23, 2016 5.383 5.411 5.340 5.345 49,772 -0.06(-1.05%)
Feb 22, 2016 5.454 5.454 5.392 5.402 111,630 +0.06(+1.06%)
Feb 19, 2016 5.345 5.350 5.321 5.345 72,763 +0.00(+0.09%)
Feb 18, 2016 5.350 5.383 5.340 5.340 66,370 +0.00(+0.00%)
Feb 17, 2016 5.284 5.369 5.284 5.340 85,903 +0.11(+2.08%)
Feb 16, 2016 5.203 5.246 5.194 5.232 111,374 +0.08(+1.47%)
Feb 12, 2016 5.085 5.156 5.156 5.156 79,773 +0.04(+0.83%)
Feb 11, 2016 5.104 5.137 5.005 5.113 36,780 -0.09(-1.81%)
Feb 10, 2016 5.236 5.260 5.189 5.208 41,645 -0.00(-0.00%)
Feb 09, 2016 5.180 5.235 5.180 5.208 42,840 -0.05(-1.00%)
Feb 08, 2016 5.269 5.274 5.209 5.261 57,143 -0.07(-1.30%)
Feb 05, 2016 5.419 5.419 5.325 5.330 58,132 -0.12(-2.15%)
Feb 04, 2016 5.396 5.485 5.396 5.447 27,469 +0.01(+0.26%)
Feb 03, 2016 5.457 5.457 5.340 5.433 24,567 +0.01(+0.26%)
Feb 02, 2016 5.551 5.551 5.392 5.419 55,283 -0.14(-2.45%)
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.