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 (%)
May 31, 2006 5.914 5.935 5.875 5.935 79,947 +0.02(+0.36%)
May 30, 2006 5.944 5.944 5.908 5.914 57,295 -0.05(-0.76%)
May 26, 2006 5.887 5.959 5.887 5.959 73,951 +0.08(+1.33%)
May 25, 2006 5.803 5.902 5.803 5.881 71,952 +0.08(+1.45%)
May 24, 2006 5.830 5.830 5.764 5.797 125,917 -0.01(-0.14%)
May 23, 2006 5.794 5.821 5.794 5.805 109,927 +0.02(+0.40%)
May 22, 2006 5.944 5.947 5.734 5.782 193,872 -0.19(-3.22%)
May 19, 2006 6.046 6.055 5.938 5.974 50,966 -0.08(-1.39%)
May 18, 2006 6.112 6.118 6.040 6.058 88,275 -0.03(-0.49%)
May 17, 2006 6.079 6.121 5.929 6.088 103,931 -0.04(-0.59%)
May 16, 2006 6.097 6.130 6.067 6.124 80,946 +0.06(+0.94%)
May 15, 2006 6.094 6.106 6.064 6.067 35,310 -0.06(-0.93%)
May 12, 2006 6.166 6.166 6.094 6.124 97,269 -0.05(-0.87%)
May 11, 2006 6.217 6.217 6.139 6.178 141,573 -0.04(-0.58%)
May 10, 2006 6.214 6.241 6.199 6.214 100,933 -0.02(-0.34%)
May 09, 2006 6.163 6.235 6.160 6.235 175,218 +0.07(+1.17%)
May 08, 2006 6.142 6.163 6.130 6.163 98,935 +0.04(+0.64%)
May 05, 2006 6.064 6.133 6.064 6.124 91,606 +0.06(+0.99%)
May 04, 2006 6.055 6.064 6.043 6.064 71,952 +0.01(+0.15%)
May 03, 2006 6.043 6.061 6.028 6.055 221,521 -0.00(-0.05%)
May 02, 2006 6.058 6.061 6.043 6.058 105,597 +0.01(+0.15%)
May 01, 2006 6.058 6.277 6.034 6.049 115,590 +0.01(+0.20%)
Apr 28, 2006 6.004 6.049 6.004 6.037 188,209 +0.04(+0.60%)
Apr 27, 2006 5.986 6.001 5.980 6.001 74,284 +0.00(+0.05%)
Apr 26, 2006 5.989 6.001 5.974 5.998 95,603 +0.02(+0.30%)
Apr 25, 2006 5.986 5.998 5.965 5.980 178,216 -0.01(-0.10%)
Apr 24, 2006 5.986 5.989 5.962 5.986 62,292 -0.01(-0.20%)
Apr 21, 2006 5.977 6.004 5.977 5.998 168,222 +0.04(+0.60%)
Apr 20, 2006 5.941 5.971 5.938 5.962 116,923 +0.04(+0.71%)
Apr 19, 2006 5.947 5.959 5.890 5.920 91,939 +0.02(+0.25%)
Apr 18, 2006 5.842 5.914 5.839 5.905 127,249 +0.07(+1.24%)
Apr 17, 2006 5.857 5.873 5.815 5.833 168,889 -0.04(-0.61%)
Apr 13, 2006 5.890 5.932 5.854 5.869 64,624 -0.02(-0.36%)
Apr 12, 2006 5.893 5.893 5.848 5.890 89,274 +0.01(+0.10%)
Apr 11, 2006 5.929 5.932 5.863 5.884 101,599 -0.03(-0.51%)
Apr 10, 2006 5.929 5.947 5.914 5.914 89,607 -0.06(-1.05%)
Apr 07, 2006 5.989 5.998 5.962 5.977 64,624 -0.02(-0.30%)
Apr 06, 2006 6.001 6.010 5.977 5.995 178,549 +0.00(+0.05%)
Apr 05, 2006 5.944 6.004 5.944 5.992 174,219 +0.06(+0.96%)
Apr 04, 2006 5.923 5.950 5.902 5.935 128,582 -0.00(-0.05%)
Apr 03, 2006 5.863 5.974 5.857 5.938 218,190 +0.07(+1.23%)
Mar 31, 2006 5.872 5.914 5.866 5.866 74,950 +0.02(+0.36%)
Mar 30, 2006 5.869 5.881 5.842 5.845 66,622 -0.01(-0.10%)
Mar 29, 2006 5.869 5.875 5.842 5.851 63,624 -0.01(-0.10%)
Mar 28, 2006 5.839 5.872 5.839 5.857 195,871 -0.03(-0.51%)
Mar 27, 2006 5.923 5.923 5.863 5.887 125,251 -0.02(-0.36%)
Mar 24, 2006 5.905 5.914 5.884 5.908 74,284 +0.01(+0.10%)
Mar 23, 2006 5.917 5.926 5.881 5.902 153,565 -0.02(-0.25%)
Mar 22, 2006 5.905 5.923 5.890 5.917 69,287 +0.01(+0.20%)
Mar 21, 2006 5.932 5.944 5.896 5.905 132,579 -0.03(-0.46%)
Mar 20, 2006 5.944 5.944 5.911 5.932 59,294 -0.01(-0.15%)
Mar 17, 2006 5.887 5.941 5.884 5.941 76,616 +0.06(+1.02%)
Mar 16, 2006 5.884 5.893 5.860 5.881 75,950 +0.03(+0.56%)
Mar 15, 2006 5.854 5.884 5.842 5.848 116,923 +0.00(+0.00%)
Mar 14, 2006 5.812 5.854 5.812 5.848 190,541 +0.06(+1.09%)
Mar 13, 2006 5.779 5.824 5.779 5.785 124,918 +0.01(+0.10%)
Mar 10, 2006 5.779 5.788 5.755 5.779 40,639 +0.02(+0.26%)
Mar 09, 2006 5.764 5.815 5.743 5.764 106,263 -0.07(-1.18%)
Mar 08, 2006 5.833 5.833 5.806 5.833 77,615 +0.00(+0.00%)
Mar 07, 2006 5.812 5.836 5.782 5.833 93,938 +0.01(+0.21%)
Mar 06, 2006 5.803 5.833 5.803 5.821 57,628 -0.01(-0.15%)
Mar 03, 2006 5.824 5.836 5.797 5.830 98,268 -0.01(-0.10%)
Mar 02, 2006 5.809 5.839 5.803 5.836 73,618 +0.02(+0.26%)
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.