Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.47 -0.13 (-0.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Jul 29, 2011 5.113 5.218 5.113 5.177 64,316 -0.01(-0.26%)
Jul 28, 2011 5.194 5.248 5.123 5.191 66,174 -0.03(-0.58%)
Jul 27, 2011 5.265 5.268 5.211 5.221 167,955 -0.09(-1.72%)
Jul 26, 2011 5.306 5.329 5.255 5.312 146,717 +0.00(+0.06%)
Jul 25, 2011 5.309 5.333 5.296 5.309 86,440 -0.04(-0.76%)
Jul 22, 2011 5.356 5.370 5.326 5.350 104,988 +0.00(+0.06%)
Jul 21, 2011 5.285 5.353 5.285 5.346 81,006 +0.08(+1.48%)
Jul 20, 2011 5.265 5.282 5.255 5.268 58,271 +0.03(+0.58%)
Jul 19, 2011 5.194 5.245 5.194 5.238 75,498 +0.05(+0.91%)
Jul 18, 2011 5.211 5.211 5.126 5.191 132,044 -0.03(-0.58%)
Jul 15, 2011 5.204 5.246 5.201 5.221 80,380 +0.02(+0.46%)
Jul 14, 2011 5.258 5.285 5.197 5.197 26,944 -0.07(-1.35%)
Jul 13, 2011 5.268 5.306 5.231 5.268 127,079 +0.01(+0.13%)
Jul 12, 2011 5.285 5.302 5.258 5.262 59,151 -0.04(-0.77%)
Jul 11, 2011 5.360 5.360 5.218 5.302 42,821 -0.11(-2.00%)
Jul 08, 2011 5.387 5.421 5.350 5.411 117,776 -0.02(-0.33%)
Jul 07, 2011 5.371 5.445 5.371 5.428 121,981 +0.09(+1.61%)
Jul 06, 2011 5.284 5.348 5.279 5.343 101,036 +0.03(+0.48%)
Jul 05, 2011 5.354 5.354 5.290 5.317 93,149 -0.05(-0.94%)
Jul 01, 2011 5.277 5.374 5.277 5.368 75,153 +0.07(+1.40%)
Jun 30, 2011 5.247 5.318 5.247 5.294 50,387 +0.04(+0.83%)
Jun 29, 2011 5.220 5.270 5.220 5.250 55,884 +0.05(+0.91%)
Jun 28, 2011 5.146 5.206 5.146 5.203 46,779 +0.06(+1.25%)
Jun 27, 2011 5.102 5.152 5.087 5.139 58,087 +0.05(+0.99%)
Jun 24, 2011 5.146 5.146 5.078 5.088 32,038 -0.04(-0.85%)
Jun 23, 2011 5.115 5.135 5.034 5.132 73,568 -0.01(-0.26%)
Jun 22, 2011 5.172 5.186 5.129 5.146 103,881 -0.03(-0.65%)
Jun 21, 2011 5.102 5.186 5.102 5.179 31,135 +0.07(+1.38%)
Jun 20, 2011 5.095 5.118 5.095 5.108 40,353 +0.05(+0.92%)
Jun 17, 2011 5.092 5.102 5.051 5.062 41,927 +0.01(+0.21%)
Jun 16, 2011 5.071 5.095 5.038 5.051 53,250 -0.04(-0.73%)
Jun 15, 2011 5.135 5.135 5.062 5.088 53,280 -0.07(-1.37%)
Jun 14, 2011 5.115 5.175 5.115 5.159 67,272 +0.06(+1.26%)
Jun 13, 2011 5.119 5.159 5.078 5.095 77,986 -0.04(-0.79%)
Jun 10, 2011 5.179 5.193 5.108 5.135 60,389 -0.07(-1.42%)
Jun 09, 2011 5.135 5.213 5.135 5.210 39,447 +0.06(+1.23%)
Jun 08, 2011 5.183 5.186 5.136 5.146 55,825 -0.03(-0.58%)
Jun 07, 2011 5.213 5.233 5.173 5.176 73,300 +0.00(+0.06%)
Jun 06, 2011 5.223 5.237 5.170 5.173 74,787 -0.07(-1.29%)
Jun 03, 2011 5.243 5.274 5.210 5.241 117,905 -0.00(-0.05%)
May 24, 2011 5.263 5.317 5.230 5.243 151,961 +0.00(+0.00%)
May 23, 2011 5.270 5.270 5.210 5.243 96,377 -0.06(-1.14%)
May 20, 2011 5.307 5.330 5.263 5.304 186,244 +0.01(+0.25%)
May 19, 2011 5.290 5.307 5.260 5.290 40,731 +0.02(+0.45%)
May 18, 2011 5.213 5.290 5.213 5.267 76,573 +0.03(+0.64%)
May 17, 2011 5.243 5.243 5.190 5.233 51,118 -0.00(-0.06%)
May 16, 2011 5.267 5.287 5.237 5.237 34,107 -0.02(-0.45%)
May 13, 2011 5.324 5.327 5.260 5.260 16,907 -0.05(-0.88%)
May 12, 2011 5.294 5.324 5.260 5.307 45,901 +0.02(+0.44%)
May 11, 2011 5.377 5.377 5.269 5.284 43,729 -0.08(-1.56%)
May 10, 2011 5.320 5.375 5.320 5.367 27,473 +0.05(+0.93%)
May 09, 2011 5.275 5.331 5.265 5.318 57,010 +0.02(+0.43%)
May 06, 2011 5.288 5.344 5.281 5.295 71,455 +0.03(+0.65%)
May 05, 2011 5.281 5.305 5.231 5.261 60,446 -0.05(-1.00%)
May 04, 2011 5.354 5.354 5.275 5.315 38,010 -0.02(-0.44%)
May 03, 2011 5.338 5.361 5.315 5.338 82,891 -0.02(-0.37%)
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.