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 )

16.76 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2016 6.278 6.278 6.244 6.249 110,263 -0.01(-0.23%)
May 27, 2016 6.278 6.264 6.264 6.264 24,075 -0.01(-0.23%)
May 26, 2016 6.264 6.278 6.216 6.278 31,926 +0.02(+0.39%)
May 25, 2016 6.182 6.259 6.182 6.254 46,622 +0.10(+1.56%)
May 24, 2016 6.071 6.164 6.071 6.158 54,613 +0.12(+1.91%)
May 23, 2016 6.052 6.057 6.028 6.042 79,541 +0.01(+0.24%)
May 20, 2016 6.023 6.066 6.023 6.028 61,810 +0.02(+0.40%)
May 19, 2016 6.066 6.066 5.985 6.004 71,635 -0.08(-1.27%)
May 18, 2016 6.052 6.095 6.052 6.081 84,613 +0.01(+0.24%)
May 17, 2016 6.081 6.105 6.066 6.066 66,762 -0.03(-0.47%)
May 16, 2016 6.061 6.095 6.061 6.095 51,335 +0.05(+0.80%)
May 13, 2016 6.085 6.092 6.047 6.047 55,202 -0.06(-0.95%)
May 12, 2016 6.129 6.129 6.085 6.105 96,987 +0.00(+0.08%)
May 11, 2016 6.110 6.138 6.098 6.100 117,610 -0.02(-0.31%)
May 10, 2016 6.061 6.124 6.061 6.119 106,868 +0.05(+0.87%)
May 09, 2016 6.009 6.076 6.009 6.066 108,748 +0.05(+0.80%)
May 06, 2016 5.975 6.021 5.975 6.019 131,214 +0.02(+0.40%)
May 05, 2016 6.071 6.071 5.971 5.995 40,866 -0.04(-0.71%)
May 04, 2016 6.038 6.066 6.033 6.038 54,592 -0.07(-1.18%)
May 03, 2016 6.162 6.162 6.081 6.110 78,190 -0.05(-0.78%)
May 02, 2016 6.148 6.192 6.148 6.157 52,789 -0.01(-0.16%)
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%)
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.