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 (%)
Sep 30, 2011 4.431 4.479 4.400 4.400 184,539 -0.10(-2.14%)
Sep 29, 2011 4.544 4.585 4.447 4.496 126,164 +0.02(+0.38%)
Sep 28, 2011 4.537 4.616 4.468 4.479 124,175 -0.06(-1.29%)
Sep 27, 2011 4.523 4.636 4.523 4.537 132,889 +0.06(+1.30%)
Sep 26, 2011 4.358 4.485 4.341 4.479 167,200 +0.14(+3.32%)
Sep 23, 2011 4.355 4.413 4.307 4.334 181,028 -0.02(-0.47%)
Sep 22, 2011 4.403 4.406 4.300 4.355 132,183 -0.15(-3.42%)
Sep 21, 2011 4.640 4.650 4.509 4.509 67,806 -0.15(-3.17%)
Sep 20, 2011 4.657 4.708 4.636 4.657 70,795 -0.01(-0.22%)
Sep 19, 2011 4.688 4.705 4.623 4.667 70,334 -0.08(-1.73%)
Sep 16, 2011 4.719 4.777 4.714 4.749 61,513 +0.02(+0.51%)
Sep 15, 2011 4.715 4.749 4.695 4.725 57,080 +0.05(+1.03%)
Sep 14, 2011 4.623 4.708 4.585 4.677 48,463 +0.06(+1.34%)
Sep 13, 2011 4.568 4.633 4.568 4.616 44,380 +0.03(+0.75%)
Sep 12, 2011 4.527 4.585 4.496 4.581 89,572 +0.00(+0.00%)
Sep 09, 2011 4.664 4.667 4.537 4.581 71,778 -0.13(-2.84%)
Sep 08, 2011 4.749 4.779 4.708 4.715 52,811 -0.07(-1.45%)
Sep 07, 2011 4.696 4.791 4.696 4.785 73,179 +0.13(+2.78%)
Sep 06, 2011 4.607 4.655 4.563 4.655 63,017 -0.07(-1.44%)
Sep 02, 2011 4.744 4.750 4.703 4.723 58,492 -0.11(-2.33%)
Sep 01, 2011 4.880 4.904 4.829 4.836 64,628 -0.03(-0.70%)
Aug 31, 2011 4.904 4.921 4.839 4.870 87,594 -0.01(-0.21%)
Aug 30, 2011 4.805 4.880 4.788 4.880 52,113 +0.03(+0.63%)
Aug 29, 2011 4.747 4.853 4.747 4.849 79,113 +0.13(+2.82%)
Aug 26, 2011 4.614 4.744 4.590 4.716 103,073 +0.06(+1.32%)
Aug 25, 2011 4.788 4.798 4.655 4.655 120,589 -0.12(-2.43%)
Aug 24, 2011 4.682 4.778 4.682 4.771 69,018 +0.06(+1.38%)
Aug 23, 2011 4.563 4.706 4.543 4.706 114,958 +0.18(+3.91%)
Aug 22, 2011 4.570 4.611 4.512 4.529 96,899 +0.01(+0.23%)
Aug 19, 2011 4.560 4.648 4.519 4.519 87,057 -0.09(-1.85%)
Aug 18, 2011 4.675 4.675 4.560 4.604 95,743 -0.20(-4.18%)
Aug 17, 2011 4.774 4.863 4.762 4.805 88,134 +0.03(+0.63%)
Aug 16, 2011 4.730 4.822 4.730 4.775 82,998 -0.03(-0.62%)
Aug 15, 2011 4.757 4.822 4.757 4.805 56,541 +0.12(+2.47%)
Aug 12, 2011 4.665 4.740 4.645 4.689 94,974 +0.03(+0.59%)
Aug 11, 2011 4.488 4.703 4.481 4.662 89,830 +0.17(+3.79%)
Aug 10, 2011 4.481 4.566 4.403 4.491 321,178 -0.09(-1.88%)
Aug 09, 2011 4.598 4.577 4.215 4.577 267,134 +0.20(+4.64%)
Aug 08, 2011 4.598 4.598 4.215 4.374 275,998 -0.35(-7.45%)
Aug 05, 2011 4.835 4.865 4.560 4.726 222,756 -0.04(-0.78%)
Aug 04, 2011 4.974 5.014 4.757 4.764 278,937 -0.30(-6.01%)
Aug 03, 2011 5.031 5.092 4.950 5.068 92,463 +0.02(+0.43%)
Aug 02, 2011 5.109 5.197 5.041 5.047 97,437 -0.12(-2.38%)
Aug 01, 2011 5.221 5.241 5.028 5.170 186,997 -0.01(-0.13%)
Jul 29, 2011 5.112 5.217 5.112 5.177 64,321 -0.01(-0.26%)
Jul 28, 2011 5.194 5.248 5.123 5.190 66,178 -0.03(-0.58%)
Jul 27, 2011 5.265 5.268 5.211 5.221 167,966 -0.09(-1.72%)
Jul 26, 2011 5.305 5.329 5.255 5.312 146,727 +0.00(+0.06%)
Jul 25, 2011 5.309 5.332 5.295 5.309 86,446 -0.04(-0.76%)
Jul 22, 2011 5.356 5.370 5.326 5.349 104,995 +0.00(+0.06%)
Jul 21, 2011 5.285 5.353 5.285 5.346 81,012 +0.08(+1.48%)
Jul 20, 2011 5.265 5.282 5.255 5.268 58,275 +0.03(+0.58%)
Jul 19, 2011 5.194 5.244 5.194 5.238 75,503 +0.05(+0.91%)
Jul 18, 2011 5.211 5.211 5.126 5.190 132,053 -0.03(-0.58%)
Jul 15, 2011 5.204 5.246 5.200 5.221 80,385 +0.02(+0.46%)
Jul 14, 2011 5.258 5.285 5.197 5.197 26,945 -0.07(-1.35%)
Jul 13, 2011 5.268 5.305 5.231 5.268 127,088 +0.01(+0.13%)
Jul 12, 2011 5.285 5.302 5.258 5.261 59,155 -0.04(-0.77%)
Jul 11, 2011 5.360 5.360 5.217 5.302 42,824 -0.11(-2.00%)
Jul 08, 2011 5.387 5.420 5.349 5.410 117,784 -0.02(-0.33%)
Jul 07, 2011 5.371 5.445 5.371 5.428 121,989 +0.09(+1.61%)
Jul 06, 2011 5.283 5.347 5.278 5.342 101,043 +0.03(+0.47%)
Jul 05, 2011 5.354 5.354 5.290 5.317 93,155 -0.05(-0.94%)
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.