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 )

16.72 -0.08 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2012 5.547 5.683 5.467 5.503 110,400 -0.01(-0.26%)
Oct 26, 2012 5.533 5.518 5.518 5.518 66,416 -0.04(-0.80%)
Oct 25, 2012 5.566 5.569 5.522 5.562 63,141 +0.04(+0.73%)
Oct 24, 2012 5.544 5.562 5.514 5.522 59,102 +0.00(+0.07%)
Oct 23, 2012 5.558 5.560 5.467 5.518 65,586 -0.08(-1.38%)
Oct 19, 2012 5.610 5.610 5.577 5.595 47,052 -0.02(-0.39%)
Oct 18, 2012 5.614 5.636 5.606 5.617 28,365 -0.02(-0.33%)
Oct 17, 2012 5.603 5.643 5.588 5.636 69,671 +0.05(+0.85%)
Oct 16, 2012 5.503 5.588 5.503 5.588 38,578 +0.07(+1.27%)
Oct 15, 2012 5.496 5.518 5.478 5.518 50,468 +0.04(+0.80%)
Oct 12, 2012 5.500 5.500 5.434 5.474 41,314 -0.01(-0.17%)
Oct 11, 2012 5.503 5.503 5.463 5.483 48,903 +0.01(+0.24%)
Oct 10, 2012 5.496 5.518 5.426 5.470 129,708 -0.03(-0.60%)
Oct 09, 2012 5.580 5.580 5.492 5.503 35,154 -0.06(-1.12%)
Oct 08, 2012 5.562 5.565 5.551 5.565 45,031 -0.01(-0.20%)
Oct 05, 2012 5.573 5.609 5.558 5.576 39,815 +0.03(+0.53%)
Oct 04, 2012 5.551 5.565 5.532 5.547 44,911 +0.02(+0.40%)
Oct 03, 2012 5.521 5.544 5.507 5.525 33,326 +0.02(+0.33%)
Oct 02, 2012 5.521 5.543 5.475 5.507 51,490 -0.02(-0.40%)
Oct 01, 2012 5.492 5.569 5.492 5.529 54,325 +0.04(+0.80%)
Sep 28, 2012 5.507 5.521 5.481 5.485 70,542 -0.02(-0.40%)
Sep 27, 2012 5.496 5.532 5.496 5.507 101,395 +0.02(+0.33%)
Sep 26, 2012 5.543 5.547 5.488 5.488 97,172 -0.04(-0.73%)
Sep 25, 2012 5.580 5.583 5.529 5.529 69,097 -0.03(-0.58%)
Sep 24, 2012 5.562 5.573 5.518 5.561 83,571 -0.01(-0.21%)
Sep 21, 2012 5.529 5.580 5.525 5.572 99,066 +0.03(+0.53%)
Sep 20, 2012 5.518 5.547 5.488 5.543 62,362 +0.02(+0.33%)
Sep 19, 2012 5.543 5.543 5.521 5.525 44,522 +0.00(+0.00%)
Sep 18, 2012 5.481 5.525 5.481 5.525 52,721 +0.03(+0.53%)
Sep 17, 2012 5.499 5.529 5.494 5.496 84,639 -0.02(-0.33%)
Sep 14, 2012 5.507 5.551 5.507 5.514 111,677 +0.02(+0.33%)
Sep 13, 2012 5.448 5.507 5.412 5.496 109,627 +0.06(+1.14%)
Sep 12, 2012 5.401 5.445 5.401 5.434 70,712 +0.03(+0.47%)
Sep 11, 2012 5.415 5.415 5.393 5.408 49,237 +0.01(+0.27%)
Sep 10, 2012 5.441 5.441 5.372 5.393 58,126 -0.04(-0.67%)
Sep 07, 2012 5.379 5.430 5.379 5.430 45,204 +0.04(+0.67%)
Sep 06, 2012 5.303 5.397 5.303 5.393 77,994 +0.09(+1.78%)
Sep 05, 2012 5.317 5.317 5.295 5.299 21,844 -0.02(-0.34%)
Sep 04, 2012 5.313 5.332 5.281 5.317 54,999 +0.01(+0.21%)
Aug 31, 2012 5.277 5.317 5.277 5.306 32,509 +0.04(+0.76%)
Aug 30, 2012 5.306 5.306 5.255 5.266 56,614 -0.04(-0.75%)
Aug 29, 2012 5.328 5.350 5.273 5.306 55,120 -0.04(-0.75%)
Aug 27, 2012 5.343 5.364 5.328 5.346 37,841 -0.00(-0.07%)
Aug 24, 2012 5.324 5.452 5.311 5.350 121,729 +0.02(+0.41%)
Aug 23, 2012 5.375 5.375 5.324 5.328 73,710 -0.04(-0.81%)
Aug 22, 2012 5.346 5.372 5.332 5.372 58,169 +0.03(+0.48%)
Aug 21, 2012 5.353 5.412 5.335 5.346 40,592 -0.00(-0.07%)
Aug 20, 2012 5.368 5.375 5.346 5.350 46,880 -0.01(-0.22%)
Aug 17, 2012 5.368 5.377 5.339 5.362 14,338 +0.01(+0.16%)
Aug 16, 2012 5.350 5.408 5.332 5.353 31,303 +0.01(+0.20%)
Aug 15, 2012 5.383 5.383 5.310 5.343 110,869 -0.03(-0.54%)
Aug 14, 2012 5.361 5.393 5.346 5.372 52,573 -0.00(-0.06%)
Aug 13, 2012 5.390 5.393 5.332 5.375 14,998 -0.01(-0.13%)
Aug 10, 2012 5.433 5.433 5.379 5.382 35,238 -0.05(-0.95%)
Aug 09, 2012 5.350 5.448 5.341 5.433 50,732 +0.09(+1.77%)
Aug 08, 2012 5.328 5.368 5.321 5.339 30,028 +0.01(+0.27%)
Aug 07, 2012 5.303 5.360 5.303 5.324 36,837 +0.03(+0.61%)
Aug 06, 2012 5.317 5.349 5.283 5.292 69,494 +0.02(+0.41%)
Aug 03, 2012 5.263 5.330 5.263 5.270 72,410 +0.04(+0.76%)
Aug 02, 2012 5.270 5.284 5.193 5.230 52,164 -0.05(-0.89%)
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.