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 (%)
Apr 30, 2012 5.351 5.351 5.297 5.319 54,443 -0.03(-0.47%)
Apr 27, 2012 5.326 5.355 5.310 5.344 24,624 +0.03(+0.61%)
Apr 26, 2012 5.326 5.326 5.276 5.312 33,114 -0.00(-0.07%)
Apr 25, 2012 5.283 5.319 5.270 5.315 72,093 +0.06(+1.16%)
Apr 24, 2012 5.255 5.276 5.230 5.255 33,095 +0.00(+0.00%)
Apr 23, 2012 5.251 5.255 5.194 5.255 74,728 -0.01(-0.27%)
Apr 20, 2012 5.262 5.283 5.251 5.269 30,062 +0.01(+0.27%)
Apr 19, 2012 5.287 5.289 5.233 5.255 53,749 -0.03(-0.59%)
Apr 18, 2012 5.262 5.286 5.262 5.286 23,896 +0.02(+0.32%)
Apr 17, 2012 5.247 5.290 5.230 5.269 61,725 +0.06(+1.10%)
Apr 16, 2012 5.208 5.237 5.179 5.212 35,800 +0.00(+0.07%)
Apr 13, 2012 5.251 5.251 5.197 5.208 22,881 -0.04(-0.82%)
Apr 12, 2012 5.230 5.262 5.225 5.251 45,222 +0.04(+0.75%)
Apr 11, 2012 5.215 5.240 5.201 5.212 71,684 +0.05(+0.90%)
Apr 10, 2012 5.251 5.262 5.140 5.165 80,555 -0.10(-1.83%)
Apr 09, 2012 5.261 5.276 5.226 5.261 36,598 -0.03(-0.51%)
Apr 05, 2012 5.343 5.343 5.279 5.289 63,880 -0.02(-0.43%)
Apr 04, 2012 5.290 5.329 5.283 5.311 46,283 -0.04(-0.80%)
Apr 03, 2012 5.397 5.400 5.354 5.354 80,873 -0.05(-0.90%)
Apr 02, 2012 5.304 5.411 5.297 5.403 100,412 +0.08(+1.58%)
Mar 30, 2012 5.325 5.340 5.301 5.318 23,307 +0.02(+0.47%)
Mar 29, 2012 5.286 5.293 5.258 5.293 64,646 +0.01(+0.13%)
Mar 28, 2012 5.361 5.361 5.279 5.286 74,887 -0.08(-1.52%)
Mar 27, 2012 5.386 5.400 5.336 5.368 94,668 +0.00(+0.00%)
Mar 26, 2012 5.357 5.393 5.347 5.368 69,734 +0.04(+0.80%)
Mar 23, 2012 5.325 5.336 5.297 5.325 69,793 +0.02(+0.40%)
Mar 22, 2012 5.329 5.329 5.276 5.304 85,585 -0.04(-0.67%)
Mar 21, 2012 5.350 5.357 5.325 5.340 39,810 -0.01(-0.13%)
Mar 20, 2012 5.318 5.350 5.272 5.347 100,428 +0.01(+0.27%)
Mar 19, 2012 5.318 5.368 5.318 5.333 68,150 +0.00(+0.00%)
Mar 16, 2012 5.340 5.361 5.325 5.333 41,839 -0.01(-0.13%)
Mar 15, 2012 5.325 5.358 5.322 5.340 46,263 +0.00(+0.07%)
Mar 14, 2012 5.361 5.379 5.322 5.336 37,009 -0.01(-0.20%)
Mar 13, 2012 5.308 5.347 5.297 5.347 81,357 +0.06(+1.08%)
Mar 12, 2012 5.308 5.308 5.266 5.290 39,403 +0.00(+0.00%)
Mar 09, 2012 5.301 5.304 5.279 5.290 33,150 -0.01(-0.20%)
Mar 08, 2012 5.272 5.301 5.244 5.301 33,723 +0.08(+1.50%)
Mar 07, 2012 5.208 5.228 5.183 5.222 27,980 +0.05(+1.03%)
Mar 06, 2012 5.194 5.219 5.166 5.169 53,733 -0.09(-1.68%)
Mar 05, 2012 5.272 5.283 5.233 5.257 237,083 -0.03(-0.60%)
Mar 02, 2012 5.339 5.339 5.279 5.289 41,378 -0.04(-0.66%)
Mar 01, 2012 5.321 5.339 5.311 5.325 66,225 +0.02(+0.40%)
Feb 29, 2012 5.346 5.346 5.298 5.303 69,023 -0.03(-0.53%)
Feb 28, 2012 5.293 5.332 5.282 5.332 143,660 +0.02(+0.40%)
Feb 27, 2012 5.286 5.311 5.268 5.311 32,002 +0.01(+0.13%)
Feb 24, 2012 5.289 5.321 5.286 5.303 45,137 +0.04(+0.67%)
Feb 23, 2012 5.279 5.311 5.265 5.268 105,107 +0.00(+0.00%)
Feb 22, 2012 5.272 5.293 5.257 5.268 26,549 +0.01(+0.13%)
Feb 21, 2012 5.254 5.296 5.254 5.261 27,726 +0.02(+0.47%)
Feb 17, 2012 5.247 5.265 5.229 5.236 36,101 +0.01(+0.27%)
Feb 16, 2012 5.215 5.246 5.212 5.222 69,650 +0.02(+0.41%)
Feb 15, 2012 5.229 5.247 5.197 5.201 78,981 -0.01(-0.14%)
Feb 14, 2012 5.215 5.222 5.189 5.208 57,367 -0.00(-0.07%)
Feb 13, 2012 5.233 5.240 5.201 5.212 65,617 +0.01(+0.27%)
Feb 10, 2012 5.204 5.233 5.180 5.197 86,519 -0.05(-1.01%)
Feb 09, 2012 5.243 5.257 5.233 5.250 45,293 +0.03(+0.55%)
Feb 08, 2012 5.232 5.264 5.218 5.222 93,324 +0.01(+0.20%)
Feb 07, 2012 5.190 5.239 5.190 5.211 74,237 +0.00(+0.07%)
Feb 06, 2012 5.183 5.239 5.183 5.208 91,260 -0.03(-0.54%)
Feb 03, 2012 5.197 5.275 5.197 5.236 68,475 +0.05(+1.02%)
Feb 02, 2012 5.180 5.201 5.166 5.183 36,704 +0.01(+0.27%)
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.