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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.231 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.