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 )

16.72 -0.08 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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, 2013 6.674 6.674 6.531 6.550 117,843 -0.12(-1.86%)
May 30, 2013 6.659 6.724 6.616 6.674 58,720 -0.02(-0.29%)
May 29, 2013 6.763 6.763 6.589 6.694 96,434 -0.09(-1.26%)
May 28, 2013 6.821 6.852 6.756 6.779 88,304 +0.03(+0.46%)
May 24, 2013 6.787 6.787 6.738 6.748 63,263 -0.09(-1.25%)
May 23, 2013 6.818 6.844 6.767 6.833 46,127 -0.06(-0.84%)
May 22, 2013 6.914 6.949 6.868 6.891 43,803 -0.04(-0.61%)
May 21, 2013 6.969 6.969 6.860 6.934 64,601 -0.03(-0.39%)
May 20, 2013 6.829 7.007 6.829 6.961 76,132 +0.10(+1.44%)
May 17, 2013 6.891 6.891 6.833 6.862 29,179 -0.00(-0.02%)
May 16, 2013 6.845 6.922 6.810 6.863 79,220 +0.03(+0.39%)
May 15, 2013 6.849 6.856 6.783 6.837 85,134 +0.03(+0.46%)
May 13, 2013 6.779 6.806 6.763 6.806 124,201 +0.04(+0.57%)
May 10, 2013 6.748 6.837 6.686 6.767 98,682 +0.03(+0.52%)
May 09, 2013 6.759 6.775 6.713 6.732 37,321 -0.03(-0.40%)
May 08, 2013 6.725 6.767 6.700 6.759 62,861 +0.04(+0.52%)
May 07, 2013 6.705 6.724 6.647 6.724 83,524 +0.02(+0.29%)
May 06, 2013 6.705 6.736 6.705 6.705 81,920 -0.02(-0.29%)
May 03, 2013 6.651 6.747 6.628 6.724 82,719 +0.10(+1.45%)
May 02, 2013 6.609 6.659 6.570 6.628 74,571 +0.04(+0.58%)
May 01, 2013 6.551 6.636 6.539 6.589 140,784 -0.01(-0.12%)
Apr 30, 2013 6.605 6.605 6.570 6.597 97,439 +0.02(+0.23%)
Apr 29, 2013 6.582 6.616 6.570 6.582 76,076 +0.00(+0.00%)
Apr 26, 2013 6.532 6.582 6.566 6.582 60,303 +0.02(+0.23%)
Apr 25, 2013 6.605 6.616 6.551 6.566 68,815 -0.03(-0.53%)
Apr 24, 2013 6.582 6.620 6.509 6.601 73,053 +0.02(+0.36%)
Apr 23, 2013 6.512 6.651 6.465 6.578 198,973 +0.09(+1.43%)
Apr 22, 2013 6.485 6.489 6.393 6.485 45,374 +0.04(+0.60%)
Apr 19, 2013 6.428 6.474 6.389 6.447 63,680 +0.06(+0.97%)
Apr 18, 2013 6.385 6.451 6.374 6.385 59,242 -0.02(-0.36%)
Apr 17, 2013 6.435 6.451 6.381 6.408 57,438 -0.07(-1.04%)
Apr 16, 2013 6.458 6.524 6.404 6.476 108,776 +0.01(+0.15%)
Apr 15, 2013 6.435 6.555 6.398 6.466 129,163 -0.01(-0.12%)
Apr 12, 2013 6.428 6.478 6.428 6.474 67,824 +0.04(+0.60%)
Apr 11, 2013 6.378 6.455 6.378 6.435 75,490 +0.04(+0.57%)
Apr 10, 2013 6.316 6.405 6.316 6.399 73,364 +0.10(+1.51%)
Apr 09, 2013 6.250 6.304 6.250 6.304 39,042 +0.04(+0.57%)
Apr 08, 2013 6.285 6.323 6.254 6.268 58,514 +0.00(+0.04%)
Apr 05, 2013 6.239 6.285 6.239 6.266 31,947 -0.00(-0.06%)
Apr 04, 2013 6.300 6.316 6.262 6.270 49,978 -0.03(-0.49%)
Apr 03, 2013 6.323 6.323 6.289 6.300 34,397 -0.02(-0.36%)
Apr 02, 2013 6.293 6.323 6.281 6.323 52,515 +0.05(+0.86%)
Apr 01, 2013 6.258 6.285 6.258 6.270 34,671 -0.02(-0.37%)
Mar 28, 2013 6.296 6.319 6.281 6.293 63,842 -0.02(-0.24%)
Mar 27, 2013 6.262 6.308 6.224 6.308 86,336 +0.05(+0.74%)
Mar 26, 2013 6.212 6.266 6.212 6.262 83,202 +0.05(+0.80%)
Mar 25, 2013 6.254 6.266 6.208 6.212 50,122 -0.04(-0.65%)
Mar 22, 2013 6.270 6.270 6.220 6.253 70,562 +0.04(+0.65%)
Mar 21, 2013 6.262 6.279 6.208 6.212 127,215 -0.05(-0.86%)
Mar 20, 2013 6.204 6.270 6.204 6.266 45,626 +0.06(+0.99%)
Mar 19, 2013 6.227 6.262 6.174 6.204 52,598 -0.03(-0.43%)
Mar 18, 2013 6.247 6.300 6.231 6.231 51,343 -0.05(-0.79%)
Mar 15, 2013 6.308 6.323 6.273 6.281 46,265 -0.04(-0.67%)
Mar 14, 2013 6.224 6.331 6.224 6.323 67,344 +0.07(+1.18%)
Mar 13, 2013 6.293 6.293 6.231 6.250 58,563 -0.01(-0.14%)
Mar 12, 2013 6.243 6.293 6.231 6.258 81,208 +0.02(+0.25%)
Mar 11, 2013 6.254 6.258 6.227 6.243 40,091 -0.01(-0.18%)
Mar 08, 2013 6.227 6.266 6.227 6.254 40,837 +0.01(+0.19%)
Mar 07, 2013 6.208 6.242 6.207 6.242 65,211 +0.03(+0.55%)
Mar 06, 2013 6.189 6.212 6.181 6.208 70,314 +0.02(+0.31%)
Mar 05, 2013 6.178 6.212 6.147 6.189 99,065 +0.04(+0.68%)
Mar 04, 2013 6.147 6.178 6.098 6.147 56,680 +0.00(+0.06%)
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.