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 )

18.19 +0.27 (+1.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 6.201 6.201 6.168 6.173 111,629 -0.01(-0.23%)
May 27, 2016 6.201 6.187 6.187 6.187 24,373 -0.01(-0.23%)
May 26, 2016 6.187 6.201 6.140 6.201 32,321 +0.02(+0.39%)
May 25, 2016 6.106 6.182 6.106 6.178 47,200 +0.10(+1.57%)
May 24, 2016 5.997 6.089 5.997 6.082 55,289 +0.11(+1.91%)
May 23, 2016 5.978 5.982 5.954 5.968 80,526 +0.01(+0.24%)
May 20, 2016 5.949 5.992 5.949 5.954 62,576 +0.02(+0.40%)
May 19, 2016 5.992 5.992 5.912 5.930 72,523 -0.08(-1.27%)
May 18, 2016 5.978 6.021 5.978 6.006 85,661 +0.01(+0.24%)
May 17, 2016 6.006 6.030 5.992 5.992 67,589 -0.03(-0.47%)
May 16, 2016 5.987 6.021 5.987 6.021 51,971 +0.05(+0.80%)
May 13, 2016 6.011 6.018 5.973 5.973 55,886 -0.06(-0.95%)
May 12, 2016 6.054 6.054 6.011 6.030 98,188 +0.00(+0.08%)
May 11, 2016 6.035 6.063 6.023 6.025 119,067 -0.02(-0.32%)
May 10, 2016 5.987 6.049 5.987 6.044 108,192 +0.05(+0.87%)
May 09, 2016 5.936 6.002 5.936 5.992 110,091 +0.05(+0.80%)
May 06, 2016 5.903 5.948 5.903 5.945 132,834 +0.02(+0.40%)
May 05, 2016 5.997 5.997 5.898 5.921 41,371 -0.04(-0.71%)
May 04, 2016 5.964 5.992 5.959 5.964 55,266 -0.07(-1.18%)
May 03, 2016 6.087 6.087 6.007 6.035 79,156 -0.05(-0.78%)
May 02, 2016 6.073 6.117 6.073 6.082 53,441 -0.01(-0.16%)
Apr 29, 2016 6.144 6.144 6.054 6.092 34,140 -0.02(-0.31%)
Apr 28, 2016 6.115 6.196 6.101 6.111 62,408 -0.04(-0.69%)
Apr 27, 2016 6.120 6.167 6.101 6.153 60,748 +0.03(+0.46%)
Apr 26, 2016 6.092 6.125 6.082 6.125 59,342 +0.05(+0.86%)
Apr 25, 2016 6.115 6.115 6.063 6.073 48,610 -0.04(-0.70%)
Apr 22, 2016 6.101 6.120 6.044 6.115 87,059 +0.02(+0.35%)
Apr 21, 2016 6.111 6.131 6.087 6.094 63,427 -0.01(-0.19%)
Apr 20, 2016 6.054 6.134 6.049 6.106 92,688 +0.05(+0.78%)
Apr 19, 2016 6.054 6.092 6.041 6.059 87,632 +0.07(+1.10%)
Apr 18, 2016 5.955 6.013 5.950 5.992 55,484 +0.00(+0.08%)
Apr 15, 2016 5.974 6.011 5.955 5.988 39,512 +0.01(+0.16%)
Apr 14, 2016 5.983 6.016 5.978 5.978 33,956 +0.01(+0.24%)
Apr 13, 2016 5.969 5.992 5.931 5.964 64,009 +0.04(+0.72%)
Apr 12, 2016 5.846 5.924 5.846 5.921 64,751 +0.08(+1.38%)
Apr 11, 2016 5.822 5.869 5.822 5.841 28,744 +0.05(+0.82%)
Apr 08, 2016 5.817 5.841 5.794 5.794 32,080 +0.06(+1.07%)
Apr 07, 2016 5.794 5.809 5.681 5.733 58,872 -0.07(-1.13%)
Apr 06, 2016 5.742 5.822 5.725 5.799 53,856 +0.08(+1.31%)
Apr 05, 2016 5.719 5.756 5.705 5.723 92,396 -0.07(-1.14%)
Apr 04, 2016 5.827 5.877 5.784 5.789 36,292 -0.05(-0.88%)
Apr 01, 2016 5.784 5.874 5.784 5.841 65,848 +0.00(+0.00%)
Mar 31, 2016 5.841 5.883 5.834 5.841 55,835 +0.01(+0.24%)
Mar 30, 2016 5.817 5.874 5.808 5.827 84,222 +0.04(+0.73%)
Mar 29, 2016 5.733 5.784 5.709 5.784 46,620 +0.04(+0.74%)
Mar 28, 2016 5.723 5.752 5.723 5.742 48,088 +0.02(+0.41%)
Mar 24, 2016 5.733 5.719 5.719 5.719 50,649 -0.07(-1.14%)
Mar 23, 2016 5.874 5.887 5.784 5.784 90,268 -0.09(-1.52%)
Mar 22, 2016 5.813 5.883 5.813 5.874 67,090 +0.04(+0.73%)
Mar 21, 2016 5.817 5.855 5.817 5.831 68,761 -0.02(-0.40%)
Mar 18, 2016 5.855 5.874 5.831 5.855 69,404 +0.03(+0.48%)
Mar 17, 2016 5.761 5.857 5.761 5.827 60,110 +0.04(+0.65%)
Mar 16, 2016 5.742 5.800 5.742 5.789 22,996 +0.03(+0.57%)
Mar 15, 2016 5.752 5.780 5.740 5.756 38,623 -0.05(-0.89%)
Mar 14, 2016 5.770 5.813 5.770 5.808 18,182 +0.00(+0.00%)
Mar 11, 2016 5.780 5.813 5.745 5.808 66,975 +0.08(+1.48%)
Mar 10, 2016 5.747 5.766 5.686 5.723 103,270 +0.01(+0.16%)
Mar 09, 2016 5.709 5.732 5.705 5.714 63,732 +0.01(+0.24%)
Mar 08, 2016 5.705 5.709 5.644 5.700 119,676 +0.00(+0.00%)
Mar 07, 2016 5.691 5.710 5.649 5.700 66,795 +0.01(+0.16%)
Mar 04, 2016 5.616 5.705 5.597 5.691 101,302 +0.10(+1.75%)
Mar 03, 2016 5.514 5.598 5.512 5.593 150,655 +0.10(+1.78%)
Mar 02, 2016 5.467 5.518 5.458 5.495 106,661 +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.