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

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

16.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Aug 01, 2011 5.221 5.241 5.028 5.170 186,984 -0.01(-0.13%)
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%)
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.