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 (%)
Oct 31, 2011 4.926 4.926 4.833 4.847 71,388 -0.11(-2.30%)
Oct 28, 2011 4.954 4.978 4.929 4.960 59,302 +0.02(+0.49%)
Oct 27, 2011 4.919 5.012 4.889 4.936 78,607 +0.16(+3.25%)
Oct 26, 2011 4.750 4.781 4.681 4.781 99,105 +0.10(+2.21%)
Oct 25, 2011 4.743 4.743 4.677 4.677 93,285 -0.07(-1.38%)
Oct 24, 2011 4.740 4.805 4.739 4.743 141,264 +0.10(+2.16%)
Oct 21, 2011 4.757 4.816 4.643 4.643 51,976 -0.09(-1.82%)
Oct 20, 2011 4.705 4.740 4.657 4.729 88,697 +0.01(+0.22%)
Oct 19, 2011 4.733 4.774 4.705 4.719 77,694 -0.03(-0.73%)
Oct 18, 2011 4.639 4.791 4.626 4.753 162,139 +0.08(+1.77%)
Oct 17, 2011 4.726 4.743 4.646 4.671 43,511 -0.07(-1.46%)
Oct 14, 2011 4.695 4.774 4.695 4.740 55,240 +0.08(+1.78%)
Oct 13, 2011 4.650 4.671 4.601 4.657 29,696 -0.04(-0.81%)
Oct 12, 2011 4.746 4.746 4.664 4.695 115,145 +0.07(+1.49%)
Oct 11, 2011 4.584 4.646 4.577 4.626 52,833 +0.03(+0.58%)
Oct 10, 2011 4.496 4.623 4.496 4.599 77,925 +0.15(+3.31%)
Oct 07, 2011 4.517 4.520 4.451 4.451 173,376 -0.04(-0.84%)
Oct 06, 2011 4.424 4.489 4.417 4.489 60,777 +0.07(+1.63%)
Oct 05, 2011 4.297 4.424 4.290 4.417 51,664 +0.12(+2.71%)
Oct 04, 2011 4.218 4.311 4.105 4.300 79,917 +0.04(+1.05%)
Oct 03, 2011 4.366 4.372 4.252 4.256 206,455 -0.14(-3.27%)
Sep 30, 2011 4.431 4.479 4.400 4.400 184,527 -0.10(-2.14%)
Sep 29, 2011 4.544 4.585 4.447 4.496 126,155 +0.02(+0.38%)
Sep 28, 2011 4.537 4.616 4.469 4.479 124,167 -0.06(-1.28%)
Sep 27, 2011 4.523 4.637 4.523 4.537 132,880 +0.06(+1.30%)
Sep 26, 2011 4.359 4.486 4.342 4.479 167,189 +0.14(+3.32%)
Sep 23, 2011 4.355 4.414 4.307 4.335 181,016 -0.02(-0.47%)
Sep 22, 2011 4.403 4.407 4.300 4.355 132,174 -0.15(-3.42%)
Sep 21, 2011 4.640 4.650 4.510 4.510 67,801 -0.15(-3.17%)
Sep 20, 2011 4.657 4.709 4.637 4.657 70,790 -0.01(-0.22%)
Sep 19, 2011 4.688 4.705 4.623 4.667 70,329 -0.08(-1.73%)
Sep 16, 2011 4.719 4.777 4.715 4.750 61,509 +0.02(+0.51%)
Sep 15, 2011 4.715 4.750 4.695 4.726 57,076 +0.05(+1.03%)
Sep 14, 2011 4.623 4.709 4.585 4.678 48,460 +0.06(+1.34%)
Sep 13, 2011 4.568 4.633 4.568 4.616 44,377 +0.03(+0.75%)
Sep 12, 2011 4.527 4.585 4.496 4.582 89,566 +0.00(+0.00%)
Sep 09, 2011 4.664 4.667 4.537 4.582 71,773 -0.13(-2.84%)
Sep 08, 2011 4.750 4.779 4.709 4.715 52,807 -0.07(-1.45%)
Sep 07, 2011 4.696 4.792 4.696 4.785 73,174 +0.13(+2.78%)
Sep 06, 2011 4.608 4.655 4.563 4.655 63,013 -0.07(-1.44%)
Sep 02, 2011 4.744 4.751 4.703 4.723 58,488 -0.11(-2.33%)
Sep 01, 2011 4.880 4.904 4.829 4.836 64,624 -0.03(-0.70%)
Aug 31, 2011 4.904 4.921 4.839 4.870 87,588 -0.01(-0.21%)
Aug 30, 2011 4.805 4.880 4.789 4.880 52,109 +0.03(+0.63%)
Aug 29, 2011 4.747 4.853 4.747 4.850 79,108 +0.13(+2.82%)
Aug 26, 2011 4.614 4.744 4.591 4.717 103,066 +0.06(+1.32%)
Aug 25, 2011 4.788 4.798 4.655 4.655 120,581 -0.12(-2.43%)
Aug 24, 2011 4.683 4.778 4.683 4.771 69,014 +0.06(+1.38%)
Aug 23, 2011 4.563 4.706 4.543 4.706 114,950 +0.18(+3.91%)
Aug 22, 2011 4.570 4.611 4.512 4.529 96,892 +0.01(+0.23%)
Aug 19, 2011 4.560 4.649 4.519 4.519 87,051 -0.09(-1.85%)
Aug 18, 2011 4.676 4.676 4.560 4.604 95,736 -0.20(-4.18%)
Aug 17, 2011 4.775 4.863 4.762 4.805 88,128 +0.03(+0.63%)
Aug 16, 2011 4.730 4.822 4.730 4.775 82,993 -0.03(-0.62%)
Aug 15, 2011 4.758 4.822 4.758 4.805 56,537 +0.12(+2.47%)
Aug 12, 2011 4.666 4.741 4.645 4.689 94,967 +0.03(+0.59%)
Aug 11, 2011 4.488 4.703 4.482 4.662 89,824 +0.17(+3.79%)
Aug 10, 2011 4.482 4.567 4.403 4.492 321,156 -0.09(-1.88%)
Aug 09, 2011 4.598 4.578 4.215 4.578 267,116 +0.20(+4.64%)
Aug 08, 2011 4.598 4.598 4.215 4.375 275,979 -0.35(-7.45%)
Aug 05, 2011 4.835 4.866 4.561 4.727 222,741 -0.04(-0.78%)
Aug 04, 2011 4.974 5.015 4.757 4.764 278,918 -0.30(-6.01%)
Aug 03, 2011 5.031 5.092 4.950 5.069 92,456 +0.02(+0.43%)
Aug 02, 2011 5.109 5.197 5.042 5.047 97,430 -0.12(-2.38%)
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.