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 (%)
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.