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: 7:00 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 (%)
Apr 29, 2011 5.308 5.355 5.302 5.341 115,495 +0.02(+0.37%)
Apr 28, 2011 5.245 5.341 5.245 5.321 142,646 +0.06(+1.13%)
Apr 27, 2011 5.275 5.278 5.245 5.262 53,774 +0.01(+0.15%)
Apr 26, 2011 5.212 5.269 5.212 5.254 112,229 +0.05(+0.93%)
Apr 25, 2011 5.210 5.212 5.166 5.206 28,648 +0.02(+0.38%)
Apr 21, 2011 5.182 5.219 5.173 5.186 82,257 +0.04(+0.77%)
Apr 20, 2011 5.146 5.196 5.143 5.146 98,698 +0.05(+0.97%)
Apr 19, 2011 5.043 5.116 5.043 5.096 136,850 +0.03(+0.54%)
Apr 18, 2011 5.067 5.069 5.007 5.069 108,068 -0.03(-0.54%)
Apr 15, 2011 5.063 5.103 5.063 5.096 47,480 +0.03(+0.59%)
Apr 14, 2011 5.010 5.087 5.010 5.067 58,430 -0.01(-0.19%)
Apr 13, 2011 5.067 5.113 5.051 5.076 54,288 +0.01(+0.19%)
Apr 12, 2011 5.050 5.087 5.047 5.067 77,621 -0.02(-0.46%)
Apr 11, 2011 5.130 5.139 5.083 5.090 34,006 -0.05(-0.90%)
Apr 08, 2011 5.123 5.162 5.110 5.136 114,680 +0.03(+0.63%)
Apr 07, 2011 5.084 5.163 5.084 5.104 87,000 +0.00(+0.04%)
Apr 06, 2011 5.107 5.133 5.091 5.102 63,099 -0.01(-0.11%)
Apr 05, 2011 5.051 5.114 5.051 5.107 94,861 +0.03(+0.52%)
Apr 04, 2011 5.075 5.101 5.071 5.081 34,673 +0.01(+0.19%)
Apr 01, 2011 5.081 5.097 5.053 5.071 56,176 +0.01(+0.20%)
Mar 31, 2011 5.062 5.087 5.058 5.061 42,845 -0.00(-0.06%)
Mar 30, 2011 5.064 5.091 5.064 5.064 68,624 +0.03(+0.50%)
Mar 29, 2011 5.015 5.054 5.002 5.039 123,707 +0.00(+0.02%)
Mar 28, 2011 5.087 5.101 5.038 5.038 68,381 -0.04(-0.71%)
Mar 25, 2011 5.045 5.097 5.045 5.074 58,173 +0.03(+0.65%)
Mar 24, 2011 4.992 5.058 4.992 5.041 94,843 +0.05(+0.92%)
Mar 23, 2011 4.949 5.012 4.913 4.995 104,124 +0.07(+1.34%)
Mar 22, 2011 4.956 4.979 4.926 4.929 64,795 -0.01(-0.20%)
Mar 21, 2011 4.959 4.966 4.936 4.939 80,284 +0.04(+0.91%)
Mar 18, 2011 4.873 4.933 4.873 4.895 45,948 +0.05(+1.12%)
Mar 17, 2011 4.821 4.872 4.821 4.841 50,861 +0.07(+1.38%)
Mar 16, 2011 4.837 4.873 4.775 4.775 138,226 -0.10(-2.03%)
Mar 15, 2011 4.860 4.969 4.853 4.874 311,546 -0.10(-1.92%)
Mar 14, 2011 4.969 4.989 4.929 4.969 52,882 -0.04(-0.72%)
Mar 11, 2011 4.959 5.018 4.959 5.005 90,510 +0.00(+0.07%)
Mar 10, 2011 5.064 5.064 4.972 5.002 47,953 -0.09(-1.75%)
Mar 09, 2011 5.094 5.117 5.058 5.091 33,160 -0.01(-0.14%)
Mar 08, 2011 5.062 5.121 5.055 5.098 98,234 +0.03(+0.62%)
Mar 07, 2011 5.114 5.131 5.046 5.067 42,711 -0.04(-0.80%)
Mar 04, 2011 5.131 5.137 5.078 5.108 30,753 -0.04(-0.70%)
Mar 03, 2011 5.082 5.150 5.082 5.144 87,798 +0.09(+1.68%)
Mar 02, 2011 5.042 5.069 5.042 5.059 81,478 +0.01(+0.17%)
Mar 01, 2011 5.095 5.127 5.046 5.050 57,460 -0.05(-1.06%)
Feb 28, 2011 5.082 5.121 5.082 5.105 53,744 +0.03(+0.68%)
Feb 25, 2011 5.026 5.078 5.026 5.070 46,149 +0.05(+1.01%)
Feb 24, 2011 4.974 5.026 4.964 5.019 84,827 +0.02(+0.39%)
Feb 23, 2011 4.993 5.039 4.977 5.000 65,501 -0.02(-0.39%)
Feb 22, 2011 5.105 5.127 5.006 5.019 205,271 -0.13(-2.48%)
Feb 18, 2011 5.154 5.167 5.131 5.147 53,588 +0.00(+0.06%)
Feb 17, 2011 5.095 5.147 5.095 5.144 77,697 +0.02(+0.45%)
Feb 16, 2011 5.114 5.141 5.112 5.121 35,175 +0.03(+0.58%)
Feb 15, 2011 5.111 5.141 5.088 5.091 37,742 -0.04(-0.83%)
Feb 14, 2011 5.170 5.170 5.127 5.134 58,181 -0.02(-0.47%)
Feb 11, 2011 5.137 5.173 5.131 5.158 56,623 +0.00(+0.02%)
Feb 10, 2011 5.134 5.186 5.108 5.157 75,014 +0.00(+0.01%)
Feb 09, 2011 5.137 5.163 5.121 5.157 51,455 +0.01(+0.11%)
Feb 08, 2011 5.138 5.180 5.138 5.151 102,546 +0.01(+0.13%)
Feb 07, 2011 5.109 5.151 5.109 5.145 47,968 +0.06(+1.09%)
Feb 04, 2011 5.119 5.132 5.057 5.089 70,616 -0.02(-0.32%)
Feb 03, 2011 5.083 5.112 5.063 5.106 132,370 +0.04(+0.71%)
Feb 02, 2011 5.050 5.076 5.039 5.070 48,450 +0.03(+0.52%)
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.