Skip to main content

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.231 5.284 5.198 5.211 152,903 +0.00(+0.00%)
May 23, 2011 5.238 5.238 5.178 5.211 96,975 -0.06(-1.14%)
May 20, 2011 5.274 5.298 5.231 5.271 187,399 +0.01(+0.25%)
May 19, 2011 5.258 5.274 5.228 5.258 40,983 +0.02(+0.44%)
May 18, 2011 5.181 5.258 5.181 5.234 77,048 +0.03(+0.64%)
May 17, 2011 5.211 5.211 5.158 5.201 51,435 -0.00(-0.06%)
May 16, 2011 5.234 5.254 5.204 5.204 34,318 -0.02(-0.45%)
May 13, 2011 5.291 5.294 5.228 5.228 17,012 -0.05(-0.88%)
May 12, 2011 5.261 5.291 5.228 5.274 46,185 +0.02(+0.44%)
May 11, 2011 5.344 5.344 5.236 5.251 44,001 -0.08(-1.56%)
May 10, 2011 5.288 5.342 5.288 5.334 27,644 +0.05(+0.93%)
May 09, 2011 5.242 5.298 5.232 5.285 57,364 +0.02(+0.43%)
May 06, 2011 5.255 5.312 5.249 5.263 71,898 +0.03(+0.65%)
May 05, 2011 5.249 5.272 5.199 5.229 60,821 -0.05(-1.00%)
May 04, 2011 5.321 5.321 5.242 5.282 38,245 -0.02(-0.44%)
May 03, 2011 5.305 5.328 5.282 5.305 83,405 -0.02(-0.37%)
May 02, 2011 5.331 5.331 5.308 5.325 129,096 -0.02(-0.31%)
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%)
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.