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 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013 6.226 6.249 6.196 6.211 70,900 -0.00(-0.06%)
Jan 30, 2013 6.215 6.264 6.196 6.215 53,550 +0.01(+0.18%)
Jan 29, 2013 6.200 6.242 6.181 6.203 92,902 +0.01(+0.18%)
Jan 28, 2013 6.150 6.207 6.123 6.192 117,411 +0.06(+0.93%)
Jan 25, 2013 6.173 6.173 6.127 6.135 113,538 -0.01(-0.24%)
Jan 24, 2013 6.162 6.170 6.116 6.150 145,834 +0.00(+0.07%)
Jan 23, 2013 6.131 6.169 6.089 6.146 132,941 +0.04(+0.61%)
Jan 22, 2013 6.104 6.138 6.061 6.108 118,298 +0.01(+0.13%)
Jan 18, 2013 6.059 6.108 6.047 6.101 99,270 +0.06(+1.07%)
Jan 17, 2013 6.013 6.047 5.994 6.036 111,744 +0.05(+0.89%)
Jan 16, 2013 5.940 5.986 5.929 5.982 96,896 +0.02(+0.38%)
Jan 15, 2013 5.929 5.971 5.929 5.959 66,478 -0.01(-0.19%)
Jan 14, 2013 5.952 5.975 5.937 5.971 54,253 +0.02(+0.29%)
Jan 11, 2013 5.944 5.959 5.925 5.954 127,942 +0.02(+0.29%)
Jan 10, 2013 5.937 5.957 5.906 5.937 119,247 +0.04(+0.65%)
Jan 09, 2013 5.910 5.937 5.876 5.898 133,295 +0.01(+0.13%)
Jan 08, 2013 5.891 5.891 5.841 5.891 72,801 +0.02(+0.28%)
Jan 07, 2013 5.883 5.906 5.853 5.874 81,890 -0.05(-0.79%)
Jan 04, 2013 5.887 5.928 5.860 5.921 137,504 +0.05(+0.90%)
Jan 03, 2013 5.834 5.875 5.834 5.868 91,862 +0.02(+0.29%)
Jan 02, 2013 5.834 5.864 5.720 5.851 86,322 +0.13(+2.29%)
Dec 31, 2012 5.644 5.784 5.625 5.720 125,662 +0.05(+0.94%)
Dec 28, 2012 5.690 5.724 5.656 5.667 74,258 -0.08(-1.39%)
Dec 27, 2012 5.781 5.792 5.693 5.746 89,337 -0.02(-0.33%)
Dec 26, 2012 5.792 5.792 5.686 5.765 101,061 -0.03(-0.46%)
Dec 24, 2012 5.716 5.803 5.716 5.792 32,702 +0.06(+0.99%)
Dec 21, 2012 5.682 5.735 5.663 5.735 97,829 +0.02(+0.27%)
Dec 20, 2012 5.697 5.724 5.682 5.720 95,782 +0.04(+0.73%)
Dec 19, 2012 5.693 5.777 5.534 5.678 137,663 -0.01(-0.20%)
Dec 18, 2012 5.652 5.712 5.648 5.690 47,425 +0.02(+0.40%)
Dec 17, 2012 5.595 5.674 5.595 5.667 146,397 +0.06(+1.01%)
Dec 14, 2012 5.576 5.618 5.568 5.610 51,596 +0.02(+0.34%)
Dec 13, 2012 5.568 5.610 5.557 5.591 70,380 -0.01(-0.14%)
Dec 12, 2012 5.595 5.652 5.580 5.599 72,002 -0.01(-0.14%)
Dec 11, 2012 5.561 5.640 5.561 5.606 96,890 +0.02(+0.41%)
Dec 10, 2012 5.561 5.610 5.535 5.583 89,263 +0.05(+0.97%)
Dec 07, 2012 5.567 5.604 5.511 5.530 78,430 -0.03(-0.53%)
Dec 06, 2012 5.537 5.608 5.515 5.560 93,563 +0.02(+0.34%)
Dec 05, 2012 5.556 5.578 5.526 5.541 111,280 -0.03(-0.47%)
Dec 04, 2012 5.574 5.589 5.534 5.567 54,863 -0.00(-0.07%)
Nov 30, 2012 5.589 5.589 5.537 5.571 53,806 +0.01(+0.27%)
Nov 29, 2012 5.534 5.586 5.530 5.556 56,561 +0.01(+0.13%)
Nov 28, 2012 5.452 5.548 5.430 5.548 85,396 +0.05(+0.88%)
Nov 27, 2012 5.500 5.519 5.437 5.500 70,459 +0.01(+0.20%)
Nov 26, 2012 5.444 5.493 5.426 5.489 59,260 +0.03(+0.48%)
Nov 23, 2012 5.493 5.493 5.452 5.463 35,815 +0.04(+0.75%)
Nov 21, 2012 5.433 5.433 5.381 5.422 33,353 +0.00(+0.07%)
Nov 20, 2012 5.385 5.418 5.377 5.418 75,088 +0.06(+1.11%)
Nov 19, 2012 5.377 5.500 5.266 5.359 53,459 +0.08(+1.55%)
Nov 16, 2012 5.181 5.337 5.181 5.277 91,443 +0.05(+1.00%)
Nov 15, 2012 5.225 5.229 5.136 5.225 119,250 +0.00(+0.00%)
Nov 14, 2012 5.392 5.448 5.213 5.225 162,314 -0.20(-3.65%)
Nov 13, 2012 5.370 5.456 5.370 5.423 20,595 -0.02(-0.40%)
Nov 12, 2012 5.448 5.470 5.422 5.444 21,925 -0.01(-0.27%)
Nov 09, 2012 5.444 5.489 5.422 5.459 22,134 -0.02(-0.41%)
Nov 08, 2012 5.534 5.545 5.478 5.482 100,032 -0.05(-0.94%)
Nov 07, 2012 5.574 5.586 5.530 5.534 82,364 -0.09(-1.52%)
Nov 06, 2012 5.600 5.656 5.563 5.619 49,067 +0.06(+1.00%)
Nov 05, 2012 5.574 5.582 5.545 5.563 55,161 +0.00(+0.00%)
Nov 02, 2012 5.600 5.619 5.534 5.563 66,182 -0.01(-0.13%)
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.