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 (%)
Feb 28, 2011 5.113 5.153 5.113 5.136 53,413 +0.03(+0.68%)
Feb 25, 2011 5.057 5.110 5.057 5.102 45,865 +0.05(+1.01%)
Feb 24, 2011 5.005 5.057 4.995 5.051 84,304 +0.02(+0.39%)
Feb 23, 2011 5.024 5.070 5.008 5.031 65,097 -0.02(-0.39%)
Feb 22, 2011 5.136 5.159 5.037 5.051 204,005 -0.13(-2.48%)
Feb 18, 2011 5.186 5.199 5.163 5.179 53,258 +0.00(+0.06%)
Feb 17, 2011 5.126 5.179 5.126 5.176 77,219 +0.02(+0.45%)
Feb 16, 2011 5.146 5.172 5.144 5.153 34,958 +0.03(+0.58%)
Feb 15, 2011 5.143 5.172 5.120 5.123 37,510 -0.04(-0.83%)
Feb 14, 2011 5.202 5.202 5.159 5.166 57,823 -0.02(-0.47%)
Feb 11, 2011 5.169 5.205 5.163 5.190 56,274 +0.00(+0.02%)
Feb 10, 2011 5.166 5.219 5.140 5.189 74,552 +0.00(+0.01%)
Feb 09, 2011 5.169 5.195 5.153 5.189 51,138 +0.01(+0.11%)
Feb 08, 2011 5.170 5.213 5.170 5.183 101,914 +0.01(+0.13%)
Feb 07, 2011 5.141 5.183 5.141 5.177 47,672 +0.06(+1.09%)
Feb 04, 2011 5.150 5.163 5.088 5.121 70,181 -0.02(-0.32%)
Feb 03, 2011 5.114 5.144 5.095 5.137 131,554 +0.04(+0.71%)
Feb 02, 2011 5.082 5.108 5.070 5.101 48,151 +0.03(+0.52%)
Feb 01, 2011 5.029 5.085 5.029 5.075 64,424 +0.07(+1.37%)
Jan 31, 2011 5.049 5.075 4.987 5.006 80,095 -0.03(-0.65%)
Jan 28, 2011 5.114 5.121 5.003 5.039 67,087 -0.07(-1.41%)
Jan 27, 2011 5.098 5.127 5.085 5.111 94,611 +0.01(+0.26%)
Jan 26, 2011 5.065 5.114 5.055 5.098 64,916 +0.03(+0.58%)
Jan 25, 2011 5.052 5.069 5.013 5.069 64,354 +0.02(+0.45%)
Jan 24, 2011 4.983 5.046 4.983 5.046 69,729 +0.04(+0.78%)
Jan 21, 2011 4.993 5.039 4.983 5.006 78,299 +0.02(+0.46%)
Jan 20, 2011 4.960 4.996 4.928 4.983 60,505 -0.00(-0.07%)
Jan 19, 2011 4.980 5.010 4.980 4.987 76,066 -0.02(-0.46%)
Jan 18, 2011 5.091 5.091 4.990 5.010 163,238 -0.09(-1.67%)
Jan 14, 2011 5.023 5.134 5.023 5.095 254,973 +0.09(+1.78%)
Jan 13, 2011 4.957 5.006 4.957 5.006 77,734 +0.05(+0.98%)
Jan 12, 2011 4.934 4.990 4.934 4.957 66,336 +0.04(+0.77%)
Jan 11, 2011 4.915 4.931 4.895 4.919 100,686 +0.02(+0.34%)
Jan 10, 2011 4.921 4.928 4.859 4.902 128,170 -0.03(-0.66%)
Jan 07, 2011 4.955 4.974 4.889 4.935 97,229 -0.00(-0.07%)
Jan 06, 2011 4.974 4.974 4.935 4.938 104,282 -0.03(-0.52%)
Jan 05, 2011 4.915 4.968 4.915 4.964 47,826 +0.03(+0.59%)
Jan 04, 2011 4.951 4.958 4.915 4.935 50,444 -0.02(-0.46%)
Jan 03, 2011 4.935 4.964 4.909 4.958 94,492 +0.06(+1.13%)
Dec 31, 2010 4.932 4.948 4.893 4.902 116,088 -0.03(-0.53%)
Dec 30, 2010 4.899 4.948 4.886 4.929 50,907 +0.00(+0.00%)
Dec 29, 2010 4.935 4.948 4.876 4.929 61,165 -0.01(-0.13%)
Dec 28, 2010 4.948 4.948 4.876 4.935 76,106 +0.01(+0.13%)
Dec 27, 2010 4.873 4.935 4.870 4.929 52,324 +0.03(+0.60%)
Dec 23, 2010 4.925 4.961 4.880 4.899 92,815 -0.01(-0.13%)
Dec 22, 2010 4.886 4.915 4.844 4.906 73,332 +0.00(+0.00%)
Dec 21, 2010 4.899 4.942 4.867 4.906 73,102 +0.03(+0.60%)
Dec 20, 2010 4.889 4.929 4.847 4.877 96,430 +0.01(+0.27%)
Dec 17, 2010 4.837 4.977 4.834 4.864 85,967 +0.01(+0.20%)
Dec 16, 2010 4.795 4.863 4.792 4.854 113,870 +0.08(+1.64%)
Dec 15, 2010 4.828 4.854 4.776 4.776 57,199 -0.05(-0.95%)
Dec 14, 2010 4.896 4.896 4.802 4.821 152,450 -0.05(-1.00%)
Dec 13, 2010 4.880 4.887 4.821 4.870 53,383 -0.00(-0.07%)
Dec 10, 2010 4.876 4.919 4.864 4.873 51,467 -0.01(-0.13%)
Dec 09, 2010 4.863 4.919 4.863 4.880 89,761 +0.02(+0.46%)
Dec 08, 2010 4.857 4.886 4.838 4.858 41,801 -0.01(-0.25%)
Dec 07, 2010 4.893 4.938 4.834 4.870 64,676 -0.01(-0.13%)
Dec 06, 2010 4.918 4.944 4.876 4.876 127,814 -0.07(-1.37%)
Dec 03, 2010 4.912 4.944 4.899 4.944 100,751 +0.03(+0.66%)
Dec 02, 2010 4.857 4.928 4.857 4.912 53,748 +0.03(+0.66%)
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.