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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 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 24, 2011 5.263 5.317 5.230 5.243 151,971 +0.00(+0.00%)
May 23, 2011 5.270 5.270 5.210 5.243 96,384 -0.06(-1.14%)
May 20, 2011 5.307 5.330 5.263 5.303 186,257 +0.01(+0.25%)
May 19, 2011 5.290 5.307 5.260 5.290 40,734 +0.02(+0.45%)
May 18, 2011 5.213 5.290 5.213 5.266 76,578 +0.03(+0.64%)
May 17, 2011 5.243 5.243 5.189 5.233 51,122 -0.00(-0.06%)
May 16, 2011 5.266 5.287 5.236 5.236 34,109 -0.02(-0.45%)
May 13, 2011 5.323 5.327 5.260 5.260 16,908 -0.05(-0.88%)
May 12, 2011 5.293 5.323 5.260 5.307 45,904 +0.02(+0.44%)
May 11, 2011 5.377 5.377 5.268 5.283 43,732 -0.08(-1.56%)
May 10, 2011 5.320 5.375 5.320 5.367 27,475 +0.05(+0.93%)
May 09, 2011 5.274 5.331 5.264 5.317 57,014 +0.02(+0.43%)
May 06, 2011 5.288 5.344 5.281 5.295 71,460 +0.03(+0.65%)
May 05, 2011 5.281 5.304 5.231 5.261 60,450 -0.05(-1.00%)
May 04, 2011 5.354 5.354 5.274 5.314 38,012 -0.02(-0.44%)
May 03, 2011 5.337 5.361 5.314 5.337 82,896 -0.02(-0.37%)
May 02, 2011 5.364 5.364 5.341 5.357 128,309 -0.02(-0.31%)
Apr 29, 2011 5.341 5.387 5.334 5.374 114,791 +0.02(+0.37%)
Apr 28, 2011 5.278 5.374 5.278 5.354 141,776 +0.06(+1.13%)
Apr 27, 2011 5.308 5.311 5.278 5.294 53,446 +0.01(+0.15%)
Apr 26, 2011 5.244 5.301 5.244 5.286 111,545 +0.05(+0.93%)
Apr 25, 2011 5.242 5.244 5.198 5.238 28,474 +0.02(+0.38%)
Apr 21, 2011 5.214 5.251 5.204 5.218 81,755 +0.04(+0.77%)
Apr 20, 2011 5.178 5.228 5.174 5.178 98,096 +0.05(+0.97%)
Apr 19, 2011 5.074 5.148 5.074 5.128 136,016 +0.03(+0.54%)
Apr 18, 2011 5.098 5.100 5.038 5.100 107,409 -0.03(-0.54%)
Apr 15, 2011 5.094 5.134 5.094 5.128 47,190 +0.03(+0.59%)
Apr 14, 2011 5.041 5.118 5.041 5.098 58,074 -0.01(-0.19%)
Apr 13, 2011 5.098 5.144 5.082 5.108 53,957 +0.01(+0.19%)
Apr 12, 2011 5.081 5.118 5.078 5.098 77,148 -0.02(-0.46%)
Apr 11, 2011 5.161 5.171 5.114 5.121 33,799 -0.05(-0.90%)
Apr 08, 2011 5.154 5.194 5.141 5.168 113,981 +0.03(+0.63%)
Apr 07, 2011 5.115 5.195 5.115 5.135 86,470 +0.00(+0.04%)
Apr 06, 2011 5.138 5.165 5.122 5.133 62,714 -0.01(-0.11%)
Apr 05, 2011 5.082 5.145 5.082 5.138 94,283 +0.03(+0.52%)
Apr 04, 2011 5.106 5.132 5.102 5.112 34,462 +0.01(+0.19%)
Apr 01, 2011 5.112 5.128 5.084 5.102 55,834 +0.01(+0.20%)
Mar 31, 2011 5.093 5.119 5.089 5.092 42,584 -0.00(-0.06%)
Mar 30, 2011 5.095 5.122 5.095 5.095 68,205 +0.03(+0.50%)
Mar 29, 2011 5.046 5.085 5.032 5.070 122,953 +0.00(+0.02%)
Mar 28, 2011 5.119 5.132 5.069 5.069 67,964 -0.04(-0.71%)
Mar 25, 2011 5.076 5.129 5.076 5.105 57,818 +0.03(+0.65%)
Mar 24, 2011 5.023 5.089 5.023 5.072 94,265 +0.05(+0.92%)
Mar 23, 2011 4.980 5.042 4.944 5.026 103,489 +0.07(+1.34%)
Mar 22, 2011 4.986 5.009 4.956 4.960 64,400 -0.01(-0.20%)
Mar 21, 2011 4.989 4.996 4.966 4.970 79,795 +0.04(+0.91%)
Mar 18, 2011 4.903 4.963 4.903 4.925 45,667 +0.05(+1.12%)
Mar 17, 2011 4.850 4.902 4.850 4.870 50,551 +0.07(+1.38%)
Mar 16, 2011 4.867 4.903 4.804 4.804 137,384 -0.10(-2.03%)
Mar 15, 2011 4.890 4.999 4.883 4.903 309,647 -0.10(-1.92%)
Mar 14, 2011 4.999 5.019 4.960 4.999 52,560 -0.04(-0.72%)
Mar 11, 2011 4.989 5.049 4.989 5.036 89,958 +0.00(+0.07%)
Mar 10, 2011 5.095 5.095 5.003 5.032 47,661 -0.09(-1.75%)
Mar 09, 2011 5.125 5.148 5.089 5.122 32,958 -0.01(-0.14%)
Mar 08, 2011 5.093 5.152 5.086 5.129 97,636 +0.03(+0.62%)
Mar 07, 2011 5.146 5.162 5.077 5.098 42,451 -0.04(-0.80%)
Mar 04, 2011 5.162 5.169 5.110 5.139 30,565 -0.04(-0.70%)
Mar 03, 2011 5.113 5.182 5.113 5.175 87,263 +0.09(+1.68%)
Mar 02, 2011 5.073 5.100 5.073 5.090 80,981 +0.01(+0.17%)
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.