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 (%)
Nov 30, 2011 4.668 4.710 4.637 4.675 106,201 +0.13(+2.91%)
Nov 29, 2011 4.498 4.574 4.477 4.543 79,985 +0.03(+0.69%)
Nov 28, 2011 4.522 4.550 4.488 4.512 89,900 +0.08(+1.72%)
Nov 25, 2011 4.411 4.470 4.370 4.436 44,282 +0.02(+0.47%)
Nov 23, 2011 4.474 4.477 4.415 4.415 91,173 -0.09(-2.00%)
Nov 22, 2011 4.474 4.519 4.456 4.505 76,786 +0.03(+0.70%)
Nov 21, 2011 4.519 4.524 4.453 4.474 116,923 -0.10(-2.20%)
Nov 18, 2011 4.595 4.637 4.574 4.574 83,304 +0.01(+0.15%)
Nov 17, 2011 4.661 4.661 4.557 4.568 39,552 -0.12(-2.52%)
Nov 16, 2011 4.689 4.748 4.672 4.686 58,308 -0.07(-1.39%)
Nov 15, 2011 4.710 4.759 4.696 4.752 104,957 +0.02(+0.51%)
Nov 14, 2011 4.786 4.786 4.721 4.727 63,042 -0.06(-1.23%)
Nov 11, 2011 4.783 4.835 4.783 4.786 89,379 +0.06(+1.17%)
Nov 10, 2011 4.769 4.776 4.710 4.731 69,413 +0.01(+0.12%)
Nov 09, 2011 4.828 4.828 4.717 4.725 94,630 -0.18(-3.65%)
Nov 08, 2011 4.863 4.915 4.859 4.904 53,984 +0.05(+1.06%)
Nov 07, 2011 4.829 4.864 4.798 4.853 62,548 +0.01(+0.14%)
Nov 04, 2011 4.832 4.853 4.784 4.846 57,287 -0.01(-0.14%)
Nov 03, 2011 4.794 4.891 4.753 4.853 182,435 +0.08(+1.74%)
Nov 02, 2011 4.770 4.801 4.732 4.770 65,558 +0.03(+0.73%)
Nov 01, 2011 4.698 4.753 4.681 4.736 94,372 -0.11(-2.28%)
Oct 31, 2011 4.926 4.926 4.832 4.846 71,393 -0.11(-2.30%)
Oct 28, 2011 4.953 4.977 4.929 4.960 59,306 +0.02(+0.49%)
Oct 27, 2011 4.919 5.012 4.888 4.936 78,612 +0.16(+3.25%)
Oct 26, 2011 4.750 4.781 4.681 4.781 99,112 +0.10(+2.21%)
Oct 25, 2011 4.743 4.743 4.677 4.677 93,292 -0.07(-1.38%)
Oct 24, 2011 4.739 4.805 4.739 4.743 141,273 +0.10(+2.16%)
Oct 21, 2011 4.756 4.815 4.643 4.643 51,979 -0.09(-1.82%)
Oct 20, 2011 4.705 4.739 4.656 4.729 88,703 +0.01(+0.22%)
Oct 19, 2011 4.732 4.774 4.705 4.719 77,700 -0.03(-0.73%)
Oct 18, 2011 4.639 4.791 4.625 4.753 162,150 +0.08(+1.77%)
Oct 17, 2011 4.725 4.743 4.646 4.670 43,514 -0.07(-1.46%)
Oct 14, 2011 4.694 4.774 4.694 4.739 55,244 +0.08(+1.78%)
Oct 13, 2011 4.649 4.670 4.601 4.656 29,698 -0.04(-0.81%)
Oct 12, 2011 4.746 4.746 4.663 4.694 115,153 +0.07(+1.49%)
Oct 11, 2011 4.584 4.646 4.577 4.625 52,837 +0.03(+0.58%)
Oct 10, 2011 4.496 4.623 4.496 4.599 77,931 +0.15(+3.31%)
Oct 07, 2011 4.516 4.520 4.451 4.451 173,388 -0.04(-0.84%)
Oct 06, 2011 4.424 4.489 4.417 4.489 60,781 +0.07(+1.63%)
Oct 05, 2011 4.297 4.424 4.290 4.417 51,668 +0.12(+2.71%)
Oct 04, 2011 4.218 4.310 4.105 4.300 79,922 +0.04(+1.05%)
Oct 03, 2011 4.365 4.372 4.252 4.256 206,469 -0.14(-3.27%)
Sep 30, 2011 4.431 4.479 4.400 4.400 184,539 -0.10(-2.14%)
Sep 29, 2011 4.544 4.585 4.447 4.496 126,164 +0.02(+0.38%)
Sep 28, 2011 4.537 4.616 4.468 4.479 124,175 -0.06(-1.29%)
Sep 27, 2011 4.523 4.636 4.523 4.537 132,889 +0.06(+1.30%)
Sep 26, 2011 4.358 4.485 4.341 4.479 167,200 +0.14(+3.32%)
Sep 23, 2011 4.355 4.413 4.307 4.334 181,028 -0.02(-0.47%)
Sep 22, 2011 4.403 4.406 4.300 4.355 132,183 -0.15(-3.42%)
Sep 21, 2011 4.640 4.650 4.509 4.509 67,806 -0.15(-3.17%)
Sep 20, 2011 4.657 4.708 4.636 4.657 70,795 -0.01(-0.22%)
Sep 19, 2011 4.688 4.705 4.623 4.667 70,334 -0.08(-1.73%)
Sep 16, 2011 4.719 4.777 4.714 4.749 61,513 +0.02(+0.51%)
Sep 15, 2011 4.715 4.749 4.695 4.725 57,080 +0.05(+1.03%)
Sep 14, 2011 4.623 4.708 4.585 4.677 48,463 +0.06(+1.34%)
Sep 13, 2011 4.568 4.633 4.568 4.616 44,380 +0.03(+0.75%)
Sep 12, 2011 4.527 4.585 4.496 4.581 89,572 +0.00(+0.00%)
Sep 09, 2011 4.664 4.667 4.537 4.581 71,778 -0.13(-2.84%)
Sep 08, 2011 4.749 4.779 4.708 4.715 52,811 -0.07(-1.45%)
Sep 07, 2011 4.696 4.791 4.696 4.785 73,179 +0.13(+2.78%)
Sep 06, 2011 4.607 4.655 4.563 4.655 63,017 -0.07(-1.44%)
Sep 02, 2011 4.744 4.750 4.703 4.723 58,492 -0.11(-2.33%)
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.