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 )

18.19 +0.27 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.588 5.724 5.506 5.543 109,607 -0.01(-0.26%)
Oct 26, 2012 5.573 5.557 5.557 5.557 65,939 -0.04(-0.80%)
Oct 25, 2012 5.606 5.610 5.562 5.602 62,688 +0.04(+0.73%)
Oct 24, 2012 5.584 5.602 5.554 5.562 58,677 +0.00(+0.07%)
Oct 23, 2012 5.599 5.600 5.506 5.558 65,114 -0.08(-1.38%)
Oct 19, 2012 5.650 5.650 5.617 5.636 46,714 -0.02(-0.39%)
Oct 18, 2012 5.654 5.676 5.647 5.658 28,161 -0.02(-0.33%)
Oct 17, 2012 5.643 5.684 5.628 5.676 69,171 +0.05(+0.85%)
Oct 16, 2012 5.543 5.628 5.543 5.628 38,301 +0.07(+1.27%)
Oct 15, 2012 5.536 5.558 5.517 5.558 50,105 +0.04(+0.80%)
Oct 12, 2012 5.539 5.539 5.473 5.514 41,017 -0.01(-0.17%)
Oct 11, 2012 5.543 5.543 5.502 5.523 48,551 +0.01(+0.24%)
Oct 10, 2012 5.536 5.558 5.465 5.510 128,775 -0.03(-0.59%)
Oct 09, 2012 5.620 5.620 5.532 5.543 34,903 -0.06(-1.12%)
Oct 08, 2012 5.602 5.605 5.591 5.605 44,708 -0.01(-0.20%)
Oct 05, 2012 5.613 5.650 5.598 5.616 39,530 +0.03(+0.53%)
Oct 04, 2012 5.591 5.605 5.572 5.587 44,589 +0.02(+0.40%)
Oct 03, 2012 5.561 5.584 5.546 5.565 33,088 +0.02(+0.33%)
Oct 02, 2012 5.561 5.583 5.515 5.546 51,121 -0.02(-0.40%)
Oct 01, 2012 5.532 5.609 5.532 5.569 53,935 +0.04(+0.80%)
Sep 28, 2012 5.546 5.561 5.521 5.524 70,037 -0.02(-0.40%)
Sep 27, 2012 5.535 5.572 5.535 5.546 100,668 +0.02(+0.33%)
Sep 26, 2012 5.583 5.587 5.528 5.528 96,476 -0.04(-0.73%)
Sep 25, 2012 5.620 5.624 5.569 5.569 68,602 -0.03(-0.58%)
Sep 24, 2012 5.602 5.613 5.558 5.601 82,972 -0.01(-0.21%)
Sep 21, 2012 5.569 5.620 5.565 5.613 98,356 +0.03(+0.53%)
Sep 20, 2012 5.558 5.587 5.528 5.583 61,915 +0.02(+0.33%)
Sep 19, 2012 5.583 5.583 5.561 5.565 44,203 +0.00(+0.00%)
Sep 18, 2012 5.521 5.565 5.521 5.565 52,343 +0.03(+0.53%)
Sep 17, 2012 5.539 5.569 5.533 5.535 84,032 -0.02(-0.33%)
Sep 14, 2012 5.546 5.591 5.546 5.554 110,876 +0.02(+0.33%)
Sep 13, 2012 5.488 5.546 5.451 5.535 108,841 +0.06(+1.14%)
Sep 12, 2012 5.440 5.484 5.440 5.473 70,205 +0.03(+0.47%)
Sep 11, 2012 5.454 5.454 5.432 5.447 48,884 +0.01(+0.27%)
Sep 10, 2012 5.480 5.480 5.410 5.432 57,709 -0.04(-0.67%)
Sep 07, 2012 5.418 5.469 5.418 5.469 44,881 +0.04(+0.67%)
Sep 06, 2012 5.341 5.436 5.341 5.432 77,436 +0.10(+1.78%)
Sep 05, 2012 5.355 5.355 5.333 5.337 21,688 -0.02(-0.34%)
Sep 04, 2012 5.352 5.370 5.319 5.355 54,606 +0.01(+0.21%)
Aug 31, 2012 5.315 5.355 5.315 5.344 32,276 +0.04(+0.76%)
Aug 30, 2012 5.344 5.344 5.293 5.304 56,210 -0.04(-0.75%)
Aug 29, 2012 5.366 5.388 5.311 5.344 54,727 -0.04(-0.75%)
Aug 27, 2012 5.381 5.403 5.366 5.385 37,571 -0.00(-0.07%)
Aug 24, 2012 5.363 5.491 5.349 5.388 120,859 +0.02(+0.41%)
Aug 23, 2012 5.414 5.414 5.363 5.366 73,183 -0.04(-0.81%)
Aug 22, 2012 5.385 5.410 5.370 5.410 57,754 +0.03(+0.48%)
Aug 21, 2012 5.392 5.451 5.374 5.385 40,302 -0.00(-0.07%)
Aug 20, 2012 5.407 5.414 5.385 5.388 46,545 -0.01(-0.22%)
Aug 17, 2012 5.407 5.416 5.377 5.400 14,235 +0.01(+0.16%)
Aug 16, 2012 5.388 5.447 5.370 5.392 31,080 +0.01(+0.20%)
Aug 15, 2012 5.421 5.421 5.348 5.381 110,077 -0.03(-0.54%)
Aug 14, 2012 5.399 5.432 5.385 5.410 52,197 -0.00(-0.06%)
Aug 13, 2012 5.429 5.432 5.370 5.414 14,891 -0.01(-0.13%)
Aug 10, 2012 5.472 5.472 5.418 5.421 34,986 -0.05(-0.95%)
Aug 09, 2012 5.388 5.487 5.379 5.472 50,369 +0.10(+1.78%)
Aug 08, 2012 5.366 5.406 5.359 5.377 29,814 +0.01(+0.27%)
Aug 07, 2012 5.341 5.399 5.341 5.362 36,575 +0.03(+0.61%)
Aug 06, 2012 5.355 5.388 5.321 5.330 68,999 +0.02(+0.41%)
Aug 03, 2012 5.301 5.368 5.301 5.308 71,894 +0.04(+0.76%)
Aug 02, 2012 5.308 5.322 5.230 5.268 51,793 -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.