Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.83 +0.07 (+0.42%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 14, 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 (%)
Jan 31, 2011 5.018 5.044 4.956 4.975 80,592 -0.03(-0.65%)
Jan 28, 2011 5.083 5.089 4.972 5.008 67,503 -0.07(-1.41%)
Jan 27, 2011 5.067 5.096 5.054 5.080 95,198 +0.01(+0.26%)
Jan 26, 2011 5.034 5.083 5.024 5.067 65,318 +0.03(+0.58%)
Jan 25, 2011 5.021 5.037 4.982 5.037 64,753 +0.02(+0.45%)
Jan 24, 2011 4.953 5.014 4.953 5.014 70,161 +0.04(+0.78%)
Jan 21, 2011 4.962 5.008 4.953 4.975 78,785 +0.02(+0.46%)
Jan 20, 2011 4.930 4.966 4.897 4.953 60,881 -0.00(-0.07%)
Jan 19, 2011 4.949 4.979 4.949 4.956 76,538 -0.02(-0.46%)
Jan 18, 2011 5.060 5.060 4.959 4.979 164,251 -0.08(-1.67%)
Jan 14, 2011 4.992 5.102 4.992 5.063 256,554 +0.09(+1.78%)
Jan 13, 2011 4.927 4.975 4.927 4.975 78,216 +0.05(+0.98%)
Jan 12, 2011 4.904 4.959 4.904 4.927 66,747 +0.04(+0.77%)
Jan 11, 2011 4.884 4.901 4.865 4.889 101,310 +0.02(+0.34%)
Jan 10, 2011 4.891 4.897 4.829 4.872 128,965 -0.03(-0.66%)
Jan 07, 2011 4.924 4.943 4.859 4.905 97,832 -0.00(-0.07%)
Jan 06, 2011 4.943 4.943 4.905 4.908 104,929 -0.03(-0.52%)
Jan 05, 2011 4.885 4.937 4.885 4.934 48,123 +0.03(+0.59%)
Jan 04, 2011 4.921 4.927 4.885 4.905 50,756 -0.02(-0.46%)
Jan 03, 2011 4.905 4.934 4.879 4.927 95,078 +0.05(+1.13%)
Dec 31, 2010 4.901 4.918 4.863 4.872 116,807 -0.03(-0.53%)
Dec 30, 2010 4.869 4.918 4.856 4.898 51,223 +0.00(+0.00%)
Dec 29, 2010 4.905 4.918 4.846 4.898 61,544 -0.01(-0.13%)
Dec 28, 2010 4.918 4.918 4.846 4.905 76,578 +0.01(+0.13%)
Dec 27, 2010 4.843 4.905 4.840 4.898 52,648 +0.03(+0.60%)
Dec 23, 2010 4.895 4.930 4.850 4.869 93,390 -0.01(-0.13%)
Dec 22, 2010 4.856 4.885 4.814 4.875 73,787 +0.00(+0.00%)
Dec 21, 2010 4.869 4.911 4.837 4.875 73,555 +0.03(+0.60%)
Dec 20, 2010 4.859 4.898 4.817 4.847 97,028 +0.01(+0.27%)
Dec 17, 2010 4.808 4.947 4.804 4.834 86,500 +0.01(+0.20%)
Dec 16, 2010 4.765 4.833 4.762 4.824 114,576 +0.08(+1.64%)
Dec 15, 2010 4.798 4.824 4.746 4.746 57,553 -0.05(-0.95%)
Dec 14, 2010 4.866 4.866 4.772 4.791 153,395 -0.05(-1.00%)
Dec 13, 2010 4.850 4.857 4.791 4.840 53,714 -0.00(-0.07%)
Dec 10, 2010 4.846 4.888 4.834 4.843 51,786 -0.01(-0.13%)
Dec 09, 2010 4.833 4.888 4.833 4.850 90,318 +0.02(+0.46%)
Dec 08, 2010 4.827 4.856 4.808 4.828 42,060 -0.01(-0.25%)
Dec 07, 2010 4.862 4.908 4.804 4.840 65,077 -0.01(-0.13%)
Dec 06, 2010 4.888 4.914 4.846 4.846 128,607 -0.07(-1.37%)
Dec 03, 2010 4.882 4.914 4.869 4.914 101,376 +0.03(+0.66%)
Dec 02, 2010 4.827 4.898 4.827 4.882 54,082 +0.03(+0.66%)
Dec 01, 2010 4.814 4.866 4.814 4.849 77,646 +0.06(+1.34%)
Nov 30, 2010 4.759 4.792 4.747 4.785 176,662 -0.01(-0.27%)
Nov 29, 2010 4.785 4.830 4.756 4.798 85,912 -0.04(-0.73%)
Nov 26, 2010 4.840 4.840 4.811 4.833 29,889 -0.01(-0.20%)
Nov 24, 2010 4.878 4.843 4.843 4.843 93,319 +0.02(+0.33%)
Nov 23, 2010 4.849 4.849 4.766 4.827 111,000 -0.04(-0.79%)
Nov 22, 2010 4.853 4.866 4.817 4.866 103,549 -0.00(-0.07%)
Nov 19, 2010 4.853 4.888 4.814 4.869 86,406 +0.03(+0.60%)
Nov 18, 2010 4.798 4.864 4.798 4.840 98,170 +0.07(+1.55%)
Nov 17, 2010 4.753 4.801 4.743 4.766 113,270 +0.04(+0.82%)
Nov 16, 2010 4.792 4.792 4.655 4.727 200,647 -0.08(-1.74%)
Nov 15, 2010 4.808 4.840 4.801 4.811 59,399 +0.01(+0.27%)
Nov 12, 2010 4.872 4.872 4.788 4.798 136,275 -0.08(-1.65%)
Nov 11, 2010 4.875 4.891 4.846 4.878 158,658 -0.00(-0.07%)
Nov 10, 2010 4.904 4.920 4.867 4.882 98,639 -0.00(-0.07%)
Nov 09, 2010 4.949 4.952 4.885 4.885 74,770 -0.06(-1.30%)
Nov 08, 2010 4.952 4.965 4.908 4.949 117,207 +0.00(+0.00%)
Nov 05, 2010 4.869 4.956 4.869 4.949 77,324 +0.06(+1.31%)
Nov 04, 2010 4.802 4.898 4.802 4.885 168,115 +0.08(+1.73%)
Nov 03, 2010 4.783 4.816 4.770 4.802 236,876 +0.02(+0.40%)
Nov 02, 2010 4.796 4.805 4.777 4.783 76,286 +0.01(+0.13%)
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.