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

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

16.15 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2011 5.341 5.388 5.335 5.374 114,784 +0.02(+0.37%)
Apr 28, 2011 5.278 5.374 5.278 5.354 141,766 +0.06(+1.13%)
Apr 27, 2011 5.308 5.311 5.278 5.295 53,443 +0.01(+0.15%)
Apr 26, 2011 5.245 5.301 5.245 5.287 111,537 +0.05(+0.93%)
Apr 25, 2011 5.243 5.245 5.198 5.238 28,472 +0.02(+0.38%)
Apr 21, 2011 5.215 5.251 5.205 5.218 81,750 +0.04(+0.77%)
Apr 20, 2011 5.178 5.228 5.175 5.178 98,089 +0.05(+0.97%)
Apr 19, 2011 5.075 5.148 5.075 5.128 136,007 +0.03(+0.54%)
Apr 18, 2011 5.098 5.100 5.038 5.100 107,402 -0.03(-0.54%)
Apr 15, 2011 5.095 5.134 5.095 5.128 47,187 +0.03(+0.59%)
Apr 14, 2011 5.041 5.118 5.041 5.098 58,070 -0.01(-0.19%)
Apr 13, 2011 5.098 5.145 5.082 5.108 53,953 +0.01(+0.19%)
Apr 12, 2011 5.081 5.118 5.078 5.098 77,143 -0.02(-0.46%)
Apr 11, 2011 5.161 5.171 5.115 5.121 33,796 -0.05(-0.90%)
Apr 08, 2011 5.155 5.194 5.141 5.168 113,973 +0.03(+0.63%)
Apr 07, 2011 5.116 5.195 5.116 5.135 86,464 +0.00(+0.04%)
Apr 06, 2011 5.139 5.165 5.122 5.133 62,710 -0.01(-0.11%)
Apr 05, 2011 5.083 5.145 5.083 5.139 94,277 +0.03(+0.52%)
Apr 04, 2011 5.106 5.132 5.102 5.112 34,460 +0.01(+0.19%)
Apr 01, 2011 5.112 5.128 5.084 5.103 55,830 +0.01(+0.20%)
Mar 31, 2011 5.093 5.119 5.089 5.092 42,581 -0.00(-0.06%)
Mar 30, 2011 5.096 5.122 5.096 5.096 68,201 +0.03(+0.50%)
Mar 29, 2011 5.046 5.086 5.033 5.070 122,944 +0.00(+0.02%)
Mar 28, 2011 5.119 5.132 5.069 5.069 67,959 -0.04(-0.71%)
Mar 25, 2011 5.076 5.129 5.076 5.106 57,814 +0.03(+0.65%)
Mar 24, 2011 5.023 5.089 5.023 5.073 94,259 +0.05(+0.92%)
Mar 23, 2011 4.980 5.043 4.944 5.026 103,482 +0.07(+1.34%)
Mar 22, 2011 4.986 5.010 4.957 4.960 64,395 -0.01(-0.20%)
Mar 21, 2011 4.990 4.996 4.967 4.970 79,789 +0.04(+0.91%)
Mar 18, 2011 4.904 4.963 4.904 4.925 45,664 +0.05(+1.12%)
Mar 17, 2011 4.851 4.903 4.851 4.871 50,548 +0.07(+1.38%)
Mar 16, 2011 4.867 4.904 4.804 4.804 137,374 -0.10(-2.03%)
Mar 15, 2011 4.890 5.000 4.883 4.904 309,626 -0.10(-1.92%)
Mar 14, 2011 5.000 5.020 4.960 5.000 52,556 -0.04(-0.72%)
Mar 11, 2011 4.990 5.049 4.990 5.036 89,952 +0.00(+0.07%)
Mar 10, 2011 5.096 5.096 5.003 5.033 47,658 -0.09(-1.75%)
Mar 09, 2011 5.126 5.149 5.089 5.122 32,955 -0.01(-0.14%)
Mar 08, 2011 5.093 5.153 5.087 5.130 97,629 +0.03(+0.62%)
Mar 07, 2011 5.146 5.163 5.077 5.098 42,448 -0.04(-0.80%)
Mar 04, 2011 5.163 5.169 5.110 5.140 30,563 -0.04(-0.70%)
Mar 03, 2011 5.113 5.182 5.113 5.176 87,257 +0.09(+1.68%)
Mar 02, 2011 5.074 5.100 5.074 5.090 80,976 +0.01(+0.17%)
Mar 01, 2011 5.126 5.159 5.077 5.082 57,106 -0.05(-1.06%)
Feb 28, 2011 5.113 5.153 5.113 5.136 53,413 +0.03(+0.68%)
Feb 25, 2011 5.057 5.110 5.057 5.102 45,865 +0.05(+1.01%)
Feb 24, 2011 5.005 5.057 4.995 5.051 84,304 +0.02(+0.39%)
Feb 23, 2011 5.024 5.070 5.008 5.031 65,097 -0.02(-0.39%)
Feb 22, 2011 5.136 5.159 5.037 5.051 204,005 -0.13(-2.48%)
Feb 18, 2011 5.186 5.199 5.163 5.179 53,258 +0.00(+0.06%)
Feb 17, 2011 5.126 5.179 5.126 5.176 77,219 +0.02(+0.45%)
Feb 16, 2011 5.146 5.172 5.144 5.153 34,958 +0.03(+0.58%)
Feb 15, 2011 5.143 5.172 5.120 5.123 37,510 -0.04(-0.83%)
Feb 14, 2011 5.202 5.202 5.159 5.166 57,823 -0.02(-0.47%)
Feb 11, 2011 5.169 5.205 5.163 5.190 56,274 +0.00(+0.02%)
Feb 10, 2011 5.166 5.219 5.140 5.189 74,552 +0.00(+0.01%)
Feb 09, 2011 5.169 5.195 5.153 5.189 51,138 +0.01(+0.11%)
Feb 08, 2011 5.170 5.213 5.170 5.183 101,914 +0.01(+0.13%)
Feb 07, 2011 5.141 5.183 5.141 5.177 47,672 +0.06(+1.09%)
Feb 04, 2011 5.150 5.163 5.088 5.121 70,181 -0.02(-0.32%)
Feb 03, 2011 5.114 5.144 5.095 5.137 131,554 +0.04(+0.71%)
Feb 02, 2011 5.082 5.108 5.070 5.101 48,151 +0.03(+0.52%)
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.