Skip to main content

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

16.61 -0.11 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.231 5.284 5.197 5.211 152,914 +0.00(+0.00%)
May 23, 2011 5.237 5.237 5.177 5.211 96,982 -0.06(-1.14%)
May 20, 2011 5.274 5.297 5.231 5.271 187,412 +0.01(+0.25%)
May 19, 2011 5.257 5.274 5.227 5.257 40,986 +0.02(+0.44%)
May 18, 2011 5.181 5.257 5.181 5.234 77,053 +0.03(+0.64%)
May 17, 2011 5.211 5.211 5.157 5.201 51,439 -0.00(-0.06%)
May 16, 2011 5.234 5.254 5.204 5.204 34,320 -0.02(-0.45%)
May 13, 2011 5.291 5.294 5.227 5.227 17,013 -0.05(-0.88%)
May 12, 2011 5.261 5.291 5.227 5.274 46,188 +0.02(+0.44%)
May 11, 2011 5.344 5.344 5.236 5.251 44,004 -0.08(-1.56%)
May 10, 2011 5.287 5.342 5.287 5.334 27,646 +0.05(+0.93%)
May 09, 2011 5.242 5.298 5.232 5.285 57,368 +0.02(+0.43%)
May 06, 2011 5.255 5.311 5.248 5.262 71,903 +0.03(+0.65%)
May 05, 2011 5.248 5.271 5.199 5.228 60,825 -0.05(-1.00%)
May 04, 2011 5.321 5.321 5.242 5.281 38,248 -0.02(-0.44%)
May 03, 2011 5.305 5.328 5.281 5.305 83,411 -0.02(-0.37%)
May 02, 2011 5.331 5.331 5.308 5.324 129,105 -0.02(-0.31%)
Apr 29, 2011 5.308 5.354 5.301 5.341 115,503 +0.02(+0.37%)
Apr 28, 2011 5.245 5.341 5.245 5.321 142,655 +0.06(+1.13%)
Apr 27, 2011 5.275 5.278 5.245 5.262 53,778 +0.01(+0.15%)
Apr 26, 2011 5.212 5.268 5.212 5.254 112,237 +0.05(+0.93%)
Apr 25, 2011 5.210 5.212 5.166 5.205 28,650 +0.02(+0.38%)
Apr 21, 2011 5.182 5.219 5.172 5.185 82,262 +0.04(+0.77%)
Apr 20, 2011 5.146 5.195 5.142 5.146 98,704 +0.05(+0.97%)
Apr 19, 2011 5.043 5.116 5.043 5.096 136,859 +0.03(+0.54%)
Apr 18, 2011 5.066 5.069 5.007 5.069 108,075 -0.03(-0.54%)
Apr 15, 2011 5.063 5.102 5.063 5.096 47,483 +0.03(+0.59%)
Apr 14, 2011 5.010 5.086 5.010 5.066 58,434 -0.01(-0.19%)
Apr 13, 2011 5.066 5.113 5.051 5.076 54,291 +0.01(+0.19%)
Apr 12, 2011 5.050 5.086 5.046 5.066 77,627 -0.02(-0.46%)
Apr 11, 2011 5.129 5.139 5.083 5.089 34,008 -0.05(-0.90%)
Apr 08, 2011 5.123 5.162 5.109 5.136 114,687 +0.03(+0.63%)
Apr 07, 2011 5.084 5.163 5.084 5.103 87,006 +0.00(+0.04%)
Apr 06, 2011 5.107 5.133 5.090 5.101 63,103 -0.01(-0.11%)
Apr 05, 2011 5.051 5.113 5.051 5.107 94,868 +0.03(+0.52%)
Apr 04, 2011 5.074 5.100 5.071 5.080 34,676 +0.01(+0.19%)
Apr 01, 2011 5.080 5.097 5.052 5.071 56,180 +0.01(+0.20%)
Mar 31, 2011 5.062 5.087 5.057 5.061 42,848 -0.00(-0.06%)
Mar 30, 2011 5.064 5.090 5.064 5.064 68,628 +0.03(+0.50%)
Mar 29, 2011 5.015 5.054 5.001 5.039 123,715 +0.00(+0.02%)
Mar 28, 2011 5.087 5.100 5.038 5.038 68,385 -0.04(-0.71%)
Mar 25, 2011 5.044 5.097 5.044 5.074 58,177 +0.03(+0.65%)
Mar 24, 2011 4.992 5.057 4.992 5.041 94,850 +0.05(+0.92%)
Mar 23, 2011 4.949 5.011 4.913 4.995 104,131 +0.07(+1.33%)
Mar 22, 2011 4.955 4.978 4.926 4.929 64,799 -0.01(-0.20%)
Mar 21, 2011 4.959 4.965 4.936 4.939 80,289 +0.04(+0.91%)
Mar 18, 2011 4.873 4.932 4.873 4.894 45,951 +0.05(+1.12%)
Mar 17, 2011 4.821 4.872 4.821 4.840 50,865 +0.07(+1.38%)
Mar 16, 2011 4.837 4.873 4.774 4.774 138,236 -0.10(-2.03%)
Mar 15, 2011 4.860 4.969 4.853 4.873 311,568 -0.10(-1.92%)
Mar 14, 2011 4.969 4.988 4.929 4.969 52,886 -0.04(-0.72%)
Mar 11, 2011 4.959 5.018 4.959 5.005 90,516 +0.00(+0.07%)
Mar 10, 2011 5.064 5.064 4.972 5.001 47,956 -0.09(-1.75%)
Mar 09, 2011 5.094 5.117 5.057 5.090 33,162 -0.01(-0.14%)
Mar 08, 2011 5.062 5.121 5.055 5.098 98,241 +0.03(+0.62%)
Mar 07, 2011 5.114 5.130 5.045 5.066 42,714 -0.04(-0.80%)
Mar 04, 2011 5.130 5.137 5.078 5.107 30,755 -0.04(-0.70%)
Mar 03, 2011 5.081 5.150 5.081 5.143 87,804 +0.09(+1.68%)
Mar 02, 2011 5.042 5.068 5.042 5.058 81,483 +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.