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 )

16.59 -0.02 (-0.12%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 21, 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 6.716 6.716 6.571 6.591 117,116 -0.12(-1.86%)
May 30, 2013 6.700 6.766 6.657 6.716 58,358 -0.02(-0.29%)
May 29, 2013 6.805 6.805 6.630 6.735 95,839 -0.09(-1.26%)
May 28, 2013 6.864 6.895 6.797 6.821 87,760 +0.03(+0.46%)
May 24, 2013 6.829 6.829 6.780 6.790 62,873 -0.09(-1.25%)
May 23, 2013 6.860 6.886 6.809 6.875 45,843 -0.06(-0.84%)
May 22, 2013 6.957 6.992 6.911 6.934 43,533 -0.04(-0.61%)
May 21, 2013 7.012 7.012 6.903 6.977 64,202 -0.03(-0.39%)
May 20, 2013 6.872 7.051 6.872 7.004 75,663 +0.10(+1.44%)
May 17, 2013 6.934 6.934 6.875 6.904 28,999 -0.00(-0.02%)
May 16, 2013 6.887 6.965 6.852 6.906 78,732 +0.03(+0.39%)
May 15, 2013 6.891 6.898 6.825 6.879 84,610 +0.03(+0.46%)
May 13, 2013 6.821 6.848 6.805 6.848 123,436 +0.04(+0.57%)
May 10, 2013 6.790 6.879 6.727 6.809 98,074 +0.04(+0.52%)
May 09, 2013 6.801 6.817 6.755 6.774 37,091 -0.03(-0.40%)
May 08, 2013 6.766 6.809 6.742 6.801 62,473 +0.04(+0.52%)
May 07, 2013 6.747 6.766 6.688 6.766 83,009 +0.02(+0.29%)
May 06, 2013 6.747 6.778 6.747 6.747 81,415 -0.02(-0.29%)
May 03, 2013 6.692 6.789 6.669 6.766 82,210 +0.10(+1.45%)
May 02, 2013 6.650 6.700 6.611 6.669 74,111 +0.04(+0.58%)
May 01, 2013 6.592 6.677 6.580 6.630 139,916 -0.01(-0.12%)
Apr 30, 2013 6.646 6.646 6.611 6.638 96,838 +0.02(+0.23%)
Apr 29, 2013 6.623 6.657 6.611 6.623 75,607 +0.00(+0.00%)
Apr 26, 2013 6.572 6.623 6.607 6.623 59,932 +0.02(+0.23%)
Apr 25, 2013 6.646 6.657 6.592 6.607 68,391 -0.04(-0.53%)
Apr 24, 2013 6.623 6.661 6.549 6.642 72,603 +0.02(+0.36%)
Apr 23, 2013 6.553 6.692 6.505 6.619 197,746 +0.09(+1.43%)
Apr 22, 2013 6.526 6.530 6.433 6.526 45,094 +0.04(+0.60%)
Apr 19, 2013 6.467 6.514 6.429 6.487 63,287 +0.06(+0.97%)
Apr 18, 2013 6.425 6.491 6.413 6.425 58,877 -0.02(-0.36%)
Apr 17, 2013 6.475 6.491 6.421 6.448 57,084 -0.07(-1.04%)
Apr 16, 2013 6.498 6.564 6.444 6.516 108,106 +0.01(+0.15%)
Apr 15, 2013 6.475 6.595 6.438 6.506 128,367 -0.01(-0.12%)
Apr 12, 2013 6.467 6.518 6.467 6.514 67,406 +0.04(+0.60%)
Apr 11, 2013 6.417 6.495 6.417 6.475 75,024 +0.04(+0.57%)
Apr 10, 2013 6.355 6.445 6.355 6.439 72,912 +0.10(+1.51%)
Apr 09, 2013 6.289 6.343 6.289 6.343 38,801 +0.04(+0.57%)
Apr 08, 2013 6.324 6.362 6.293 6.307 58,153 +0.00(+0.04%)
Apr 05, 2013 6.278 6.324 6.278 6.305 31,750 -0.00(-0.06%)
Apr 04, 2013 6.339 6.355 6.301 6.308 49,670 -0.03(-0.49%)
Apr 03, 2013 6.362 6.362 6.328 6.339 34,185 -0.02(-0.36%)
Apr 02, 2013 6.332 6.362 6.320 6.362 52,191 +0.05(+0.86%)
Apr 01, 2013 6.297 6.324 6.297 6.308 34,458 -0.02(-0.37%)
Mar 28, 2013 6.335 6.359 6.320 6.332 63,449 -0.02(-0.24%)
Mar 27, 2013 6.301 6.347 6.262 6.347 85,804 +0.05(+0.74%)
Mar 26, 2013 6.251 6.305 6.251 6.301 82,689 +0.05(+0.80%)
Mar 25, 2013 6.293 6.305 6.247 6.251 49,813 -0.04(-0.65%)
Mar 22, 2013 6.308 6.308 6.258 6.291 70,127 +0.04(+0.65%)
Mar 21, 2013 6.301 6.318 6.247 6.251 126,431 -0.05(-0.86%)
Mar 20, 2013 6.243 6.308 6.243 6.305 45,344 +0.06(+0.99%)
Mar 19, 2013 6.266 6.301 6.212 6.243 52,274 -0.03(-0.43%)
Mar 18, 2013 6.285 6.339 6.270 6.270 51,027 -0.05(-0.79%)
Mar 15, 2013 6.347 6.362 6.312 6.320 45,980 -0.04(-0.67%)
Mar 14, 2013 6.262 6.370 6.262 6.362 66,929 +0.07(+1.18%)
Mar 13, 2013 6.332 6.332 6.270 6.288 58,202 -0.01(-0.14%)
Mar 12, 2013 6.281 6.332 6.270 6.297 80,708 +0.02(+0.25%)
Mar 11, 2013 6.293 6.297 6.266 6.281 39,844 -0.01(-0.18%)
Mar 08, 2013 6.266 6.305 6.266 6.293 40,586 +0.01(+0.19%)
Mar 07, 2013 6.247 6.281 6.246 6.281 64,809 +0.03(+0.55%)
Mar 06, 2013 6.227 6.250 6.219 6.247 69,881 +0.02(+0.31%)
Mar 05, 2013 6.216 6.250 6.185 6.227 98,455 +0.04(+0.68%)
Mar 04, 2013 6.185 6.216 6.135 6.185 56,331 +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.