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 )

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 6.317 6.317 6.283 6.288 109,584 -0.01(-0.23%)
May 27, 2016 6.317 6.303 6.303 6.303 23,926 -0.01(-0.23%)
May 26, 2016 6.303 6.317 6.254 6.317 31,729 +0.02(+0.39%)
May 25, 2016 6.220 6.298 6.220 6.293 46,335 +0.10(+1.56%)
May 24, 2016 6.109 6.202 6.109 6.196 54,276 +0.12(+1.91%)
May 23, 2016 6.089 6.094 6.065 6.080 79,050 +0.01(+0.24%)
May 20, 2016 6.060 6.104 6.060 6.065 61,429 +0.02(+0.40%)
May 19, 2016 6.104 6.104 6.022 6.041 71,194 -0.08(-1.27%)
May 18, 2016 6.089 6.133 6.089 6.118 84,092 +0.01(+0.24%)
May 17, 2016 6.118 6.143 6.104 6.104 66,351 -0.03(-0.47%)
May 16, 2016 6.099 6.133 6.099 6.133 51,019 +0.05(+0.80%)
May 13, 2016 6.123 6.130 6.084 6.084 54,862 -0.06(-0.95%)
May 12, 2016 6.167 6.167 6.123 6.143 96,389 +0.00(+0.08%)
May 11, 2016 6.147 6.177 6.135 6.138 116,886 -0.02(-0.32%)
May 10, 2016 6.099 6.162 6.099 6.157 106,209 +0.05(+0.87%)
May 09, 2016 6.046 6.114 6.046 6.104 108,077 +0.05(+0.80%)
May 06, 2016 6.013 6.058 6.013 6.056 130,405 +0.02(+0.40%)
May 05, 2016 6.109 6.109 6.008 6.032 40,614 -0.04(-0.71%)
May 04, 2016 6.075 6.104 6.070 6.075 54,255 -0.07(-1.18%)
May 03, 2016 6.200 6.200 6.119 6.147 77,708 -0.05(-0.78%)
May 02, 2016 6.186 6.230 6.186 6.196 52,464 -0.01(-0.16%)
Apr 29, 2016 6.258 6.258 6.167 6.205 33,515 -0.02(-0.31%)
Apr 28, 2016 6.229 6.311 6.214 6.224 61,267 -0.04(-0.69%)
Apr 27, 2016 6.234 6.282 6.215 6.268 59,638 +0.03(+0.46%)
Apr 26, 2016 6.205 6.239 6.196 6.239 58,257 +0.05(+0.86%)
Apr 25, 2016 6.229 6.229 6.176 6.186 47,721 -0.04(-0.70%)
Apr 22, 2016 6.215 6.234 6.157 6.229 85,467 +0.02(+0.35%)
Apr 21, 2016 6.224 6.246 6.200 6.208 62,267 -0.01(-0.19%)
Apr 20, 2016 6.167 6.249 6.162 6.220 90,993 +0.05(+0.78%)
Apr 19, 2016 6.167 6.205 6.154 6.172 86,030 +0.07(+1.11%)
Apr 18, 2016 6.066 6.125 6.061 6.104 54,469 +0.00(+0.08%)
Apr 15, 2016 6.085 6.123 6.066 6.099 38,790 +0.01(+0.16%)
Apr 14, 2016 6.094 6.128 6.090 6.090 33,335 +0.01(+0.24%)
Apr 13, 2016 6.080 6.104 6.041 6.075 62,838 +0.04(+0.72%)
Apr 12, 2016 5.955 6.034 5.955 6.032 63,567 +0.08(+1.38%)
Apr 11, 2016 5.931 5.979 5.931 5.950 28,218 +0.05(+0.82%)
Apr 08, 2016 5.926 5.950 5.902 5.902 31,494 +0.06(+1.07%)
Apr 07, 2016 5.902 5.917 5.787 5.839 57,797 -0.07(-1.13%)
Apr 06, 2016 5.849 5.930 5.831 5.906 52,873 +0.08(+1.31%)
Apr 05, 2016 5.825 5.863 5.811 5.830 90,710 -0.07(-1.14%)
Apr 04, 2016 5.935 5.986 5.892 5.897 35,630 -0.05(-0.88%)
Apr 01, 2016 5.892 5.983 5.892 5.949 64,646 +0.00(+0.00%)
Mar 31, 2016 5.949 5.992 5.942 5.949 54,816 +0.01(+0.24%)
Mar 30, 2016 5.925 5.983 5.916 5.935 82,685 +0.04(+0.73%)
Mar 29, 2016 5.839 5.892 5.815 5.892 45,769 +0.04(+0.74%)
Mar 28, 2016 5.830 5.858 5.830 5.849 47,211 +0.02(+0.41%)
Mar 24, 2016 5.839 5.825 5.825 5.825 49,724 -0.07(-1.14%)
Mar 23, 2016 5.983 5.996 5.892 5.892 88,620 -0.09(-1.52%)
Mar 22, 2016 5.921 5.992 5.921 5.983 65,866 +0.04(+0.73%)
Mar 21, 2016 5.925 5.964 5.925 5.940 67,506 -0.02(-0.40%)
Mar 18, 2016 5.964 5.983 5.940 5.964 68,137 +0.03(+0.48%)
Mar 17, 2016 5.868 5.966 5.868 5.935 59,013 +0.04(+0.65%)
Mar 16, 2016 5.849 5.908 5.849 5.897 22,576 +0.03(+0.57%)
Mar 15, 2016 5.858 5.887 5.846 5.863 37,918 -0.05(-0.89%)
Mar 14, 2016 5.878 5.921 5.878 5.916 17,850 +0.00(+0.00%)
Mar 11, 2016 5.887 5.921 5.851 5.916 65,753 +0.09(+1.48%)
Mar 10, 2016 5.854 5.873 5.791 5.830 101,386 +0.01(+0.16%)
Mar 09, 2016 5.815 5.838 5.811 5.820 62,569 +0.01(+0.24%)
Mar 08, 2016 5.811 5.815 5.749 5.806 117,497 +0.00(+0.00%)
Mar 07, 2016 5.797 5.816 5.754 5.806 65,578 +0.01(+0.16%)
Mar 04, 2016 5.720 5.811 5.701 5.797 99,457 +0.10(+1.75%)
Mar 03, 2016 5.616 5.701 5.614 5.697 147,912 +0.10(+1.78%)
Mar 02, 2016 5.568 5.621 5.559 5.597 104,719 +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.