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 (%)
Aug 31, 2012 5.310 5.350 5.310 5.339 32,306 +0.04(+0.76%)
Aug 30, 2012 5.339 5.339 5.288 5.299 56,262 -0.04(-0.75%)
Aug 29, 2012 5.361 5.383 5.307 5.339 54,777 -0.04(-0.75%)
Aug 27, 2012 5.376 5.398 5.361 5.380 37,605 -0.00(-0.07%)
Aug 24, 2012 5.358 5.486 5.345 5.383 120,970 +0.02(+0.41%)
Aug 23, 2012 5.409 5.409 5.358 5.361 73,250 -0.04(-0.81%)
Aug 22, 2012 5.380 5.405 5.365 5.405 57,807 +0.03(+0.48%)
Aug 21, 2012 5.387 5.446 5.369 5.380 40,340 -0.00(-0.07%)
Aug 20, 2012 5.402 5.409 5.380 5.383 46,588 -0.01(-0.22%)
Aug 17, 2012 5.402 5.411 5.372 5.395 14,248 +0.01(+0.16%)
Aug 16, 2012 5.383 5.442 5.365 5.387 31,108 +0.01(+0.20%)
Aug 15, 2012 5.416 5.416 5.343 5.376 110,178 -0.03(-0.54%)
Aug 14, 2012 5.394 5.427 5.380 5.405 52,245 -0.00(-0.06%)
Aug 13, 2012 5.424 5.427 5.365 5.409 14,905 -0.01(-0.13%)
Aug 10, 2012 5.467 5.467 5.413 5.416 35,018 -0.05(-0.95%)
Aug 09, 2012 5.383 5.482 5.374 5.467 50,416 +0.10(+1.77%)
Aug 08, 2012 5.361 5.401 5.354 5.372 29,841 +0.01(+0.27%)
Aug 07, 2012 5.336 5.394 5.336 5.358 36,607 +0.03(+0.61%)
Aug 06, 2012 5.350 5.383 5.316 5.325 69,061 +0.02(+0.41%)
Aug 03, 2012 5.296 5.363 5.296 5.303 71,959 +0.04(+0.76%)
Aug 02, 2012 5.303 5.318 5.225 5.263 51,839 -0.05(-0.89%)
Aug 01, 2012 5.307 5.328 5.248 5.310 65,031 +0.06(+1.18%)
Jul 31, 2012 5.256 5.263 5.208 5.248 25,233 +0.01(+0.14%)
Jul 30, 2012 5.278 5.288 5.220 5.241 52,282 -0.02(-0.35%)
Jul 27, 2012 5.208 5.310 5.208 5.259 43,899 +0.07(+1.40%)
Jul 26, 2012 5.136 5.190 5.136 5.187 40,886 +0.08(+1.57%)
Jul 25, 2012 5.128 5.128 5.078 5.107 24,073 +0.00(+0.07%)
Jul 24, 2012 5.143 5.143 5.074 5.103 46,568 -0.04(-0.71%)
Jul 23, 2012 5.107 5.143 5.059 5.139 72,916 -0.03(-0.59%)
Jul 20, 2012 5.154 5.176 5.147 5.170 31,791 -0.03(-0.53%)
Jul 19, 2012 5.208 5.208 5.176 5.198 48,922 +0.01(+0.28%)
Jul 18, 2012 5.110 5.183 5.110 5.183 53,101 +0.05(+0.99%)
Jul 17, 2012 5.110 5.161 5.070 5.132 69,628 +0.01(+0.28%)
Jul 16, 2012 5.107 5.121 5.070 5.118 43,016 +0.02(+0.36%)
Jul 13, 2012 5.059 5.118 5.059 5.099 32,852 +0.03(+0.58%)
Jul 12, 2012 5.067 5.081 5.019 5.070 71,668 -0.01(-0.29%)
Jul 11, 2012 5.067 5.096 5.041 5.085 37,298 +0.01(+0.14%)
Jul 10, 2012 5.139 5.139 5.045 5.078 27,598 -0.04(-0.78%)
Jul 09, 2012 5.088 5.117 5.077 5.117 95,209 -0.00(-0.07%)
Jul 06, 2012 5.143 5.146 5.074 5.121 34,887 -0.03(-0.56%)
Jul 05, 2012 5.146 5.174 5.135 5.150 47,825 -0.05(-0.90%)
Jul 03, 2012 5.164 5.197 5.150 5.196 55,363 +0.03(+0.62%)
Jul 02, 2012 5.146 5.164 5.117 5.164 50,574 +0.05(+0.99%)
Jun 29, 2012 5.052 5.114 5.052 5.114 71,266 +0.10(+2.02%)
Jun 28, 2012 5.005 5.012 4.929 5.012 35,404 -0.01(-0.14%)
Jun 27, 2012 4.991 5.020 4.966 5.020 39,336 +0.06(+1.17%)
Jun 26, 2012 4.947 4.983 4.900 4.962 53,607 +0.03(+0.66%)
Jun 25, 2012 4.973 4.976 4.824 4.929 100,219 -0.05(-1.09%)
Jun 22, 2012 5.002 5.009 4.951 4.983 32,130 +0.02(+0.36%)
Jun 21, 2012 5.049 5.063 4.960 4.965 60,581 -0.07(-1.29%)
Jun 20, 2012 5.012 5.056 5.012 5.030 84,137 +0.02(+0.43%)
Jun 19, 2012 5.020 5.038 4.994 5.009 59,942 +0.02(+0.46%)
Jun 18, 2012 4.969 4.993 4.929 4.986 38,924 +0.02(+0.34%)
Jun 15, 2012 4.944 4.973 4.929 4.969 77,440 +0.05(+0.96%)
Jun 14, 2012 4.875 4.926 4.875 4.922 97,134 +0.07(+1.34%)
Jun 13, 2012 4.864 4.926 4.857 4.857 43,763 -0.04(-0.81%)
Jun 12, 2012 4.875 4.904 4.828 4.897 77,841 +0.06(+1.20%)
Jun 11, 2012 4.947 4.947 4.839 4.839 41,695 -0.05(-1.11%)
Jun 08, 2012 4.842 4.893 4.835 4.893 66,960 +0.04(+0.75%)
Jun 07, 2012 4.889 4.889 4.814 4.857 92,988 +0.04(+0.82%)
Jun 06, 2012 4.806 4.828 4.710 4.817 75,972 +0.07(+1.52%)
Jun 05, 2012 4.698 4.745 4.698 4.745 46,608 +0.06(+1.23%)
Jun 04, 2012 4.677 4.724 4.659 4.688 77,132 +0.01(+0.15%)
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.