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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 5.590 5.590 5.538 5.571 53,802 +0.01(+0.27%)
Nov 29, 2012 5.534 5.586 5.531 5.556 56,557 +0.01(+0.13%)
Nov 28, 2012 5.452 5.549 5.430 5.549 85,390 +0.05(+0.88%)
Nov 27, 2012 5.500 5.519 5.437 5.500 70,455 +0.01(+0.20%)
Nov 26, 2012 5.445 5.493 5.426 5.489 59,256 +0.03(+0.48%)
Nov 23, 2012 5.493 5.493 5.452 5.463 35,812 +0.04(+0.75%)
Nov 21, 2012 5.434 5.434 5.382 5.422 33,350 +0.00(+0.07%)
Nov 20, 2012 5.385 5.419 5.378 5.419 75,083 +0.06(+1.11%)
Nov 19, 2012 5.378 5.500 5.266 5.359 53,455 +0.08(+1.55%)
Nov 16, 2012 5.181 5.337 5.181 5.277 91,436 +0.05(+1.00%)
Nov 15, 2012 5.225 5.229 5.136 5.225 119,242 +0.00(+0.00%)
Nov 14, 2012 5.393 5.448 5.213 5.225 162,303 -0.20(-3.65%)
Nov 13, 2012 5.370 5.456 5.370 5.423 20,594 -0.02(-0.40%)
Nov 12, 2012 5.448 5.471 5.422 5.445 21,923 -0.01(-0.27%)
Nov 09, 2012 5.445 5.489 5.422 5.460 22,133 -0.02(-0.41%)
Nov 08, 2012 5.534 5.545 5.478 5.482 100,025 -0.05(-0.94%)
Nov 07, 2012 5.575 5.586 5.530 5.534 82,358 -0.09(-1.52%)
Nov 06, 2012 5.601 5.656 5.564 5.619 49,063 +0.06(+1.00%)
Nov 05, 2012 5.575 5.582 5.545 5.564 55,158 +0.00(+0.00%)
Nov 02, 2012 5.601 5.619 5.534 5.564 66,178 -0.01(-0.13%)
Nov 01, 2012 5.545 5.601 5.545 5.571 110,673 +0.03(+0.60%)
Oct 31, 2012 5.582 5.719 5.501 5.538 109,713 -0.01(-0.26%)
Oct 26, 2012 5.567 5.552 5.552 5.552 66,002 -0.04(-0.80%)
Oct 25, 2012 5.601 5.604 5.556 5.597 62,748 +0.04(+0.73%)
Oct 24, 2012 5.579 5.597 5.549 5.556 58,734 +0.00(+0.07%)
Oct 23, 2012 5.593 5.595 5.501 5.553 65,177 -0.08(-1.38%)
Oct 19, 2012 5.645 5.645 5.612 5.630 46,759 -0.02(-0.39%)
Oct 18, 2012 5.649 5.671 5.641 5.652 28,189 -0.02(-0.33%)
Oct 17, 2012 5.638 5.678 5.623 5.671 69,237 +0.05(+0.85%)
Oct 16, 2012 5.538 5.623 5.538 5.623 38,338 +0.07(+1.27%)
Oct 15, 2012 5.530 5.553 5.512 5.552 50,153 +0.04(+0.80%)
Oct 12, 2012 5.534 5.534 5.468 5.508 41,056 -0.01(-0.17%)
Oct 11, 2012 5.538 5.538 5.497 5.518 48,598 +0.01(+0.24%)
Oct 10, 2012 5.530 5.552 5.460 5.505 128,899 -0.03(-0.60%)
Oct 09, 2012 5.615 5.615 5.527 5.538 34,935 -0.06(-1.12%)
Oct 08, 2012 5.596 5.600 5.585 5.600 44,750 -0.01(-0.20%)
Oct 05, 2012 5.607 5.644 5.593 5.611 39,567 +0.03(+0.53%)
Oct 04, 2012 5.585 5.600 5.567 5.582 44,631 +0.02(+0.40%)
Oct 03, 2012 5.556 5.579 5.541 5.560 33,119 +0.02(+0.33%)
Oct 02, 2012 5.556 5.578 5.509 5.541 51,169 -0.02(-0.40%)
Oct 01, 2012 5.527 5.604 5.527 5.563 53,986 +0.04(+0.80%)
Sep 28, 2012 5.541 5.556 5.516 5.519 70,102 -0.02(-0.40%)
Sep 27, 2012 5.530 5.567 5.530 5.541 100,763 +0.02(+0.33%)
Sep 26, 2012 5.578 5.582 5.523 5.523 96,567 -0.04(-0.73%)
Sep 25, 2012 5.615 5.618 5.563 5.563 68,667 -0.03(-0.58%)
Sep 24, 2012 5.596 5.607 5.552 5.596 83,050 -0.01(-0.21%)
Sep 21, 2012 5.563 5.615 5.560 5.607 98,449 +0.03(+0.53%)
Sep 20, 2012 5.552 5.582 5.523 5.578 61,974 +0.02(+0.33%)
Sep 19, 2012 5.578 5.578 5.556 5.560 44,245 +0.00(+0.00%)
Sep 18, 2012 5.516 5.560 5.516 5.560 52,392 +0.03(+0.53%)
Sep 17, 2012 5.534 5.563 5.528 5.530 84,111 -0.02(-0.33%)
Sep 14, 2012 5.541 5.585 5.541 5.549 110,981 +0.02(+0.33%)
Sep 13, 2012 5.482 5.541 5.446 5.530 108,944 +0.06(+1.14%)
Sep 12, 2012 5.435 5.479 5.435 5.468 70,271 +0.03(+0.47%)
Sep 11, 2012 5.449 5.449 5.427 5.442 48,930 +0.01(+0.27%)
Sep 10, 2012 5.475 5.475 5.405 5.427 57,764 -0.04(-0.67%)
Sep 07, 2012 5.413 5.464 5.413 5.464 44,922 +0.04(+0.67%)
Sep 06, 2012 5.336 5.431 5.336 5.427 77,508 +0.10(+1.78%)
Sep 05, 2012 5.350 5.350 5.328 5.332 21,708 -0.02(-0.34%)
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.