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 )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2011 4.565 4.652 4.565 4.652 176,021 +0.07(+1.52%)
Dec 29, 2011 4.575 4.624 4.569 4.582 85,462 -0.01(-0.15%)
Dec 28, 2011 4.652 4.654 4.562 4.589 165,317 -0.05(-1.12%)
Dec 27, 2011 4.635 4.659 4.621 4.641 99,995 +0.01(+0.30%)
Dec 23, 2011 4.631 4.638 4.607 4.628 97,470 +0.04(+0.83%)
Dec 21, 2011 4.610 4.617 4.565 4.589 109,421 -0.01(-0.15%)
Dec 20, 2011 4.530 4.600 4.530 4.596 126,522 +0.14(+3.04%)
Dec 19, 2011 4.558 4.579 4.457 4.461 64,916 -0.09(-2.06%)
Dec 16, 2011 4.569 4.572 4.523 4.555 90,810 +0.02(+0.54%)
Dec 15, 2011 4.537 4.572 4.426 4.530 190,940 +0.02(+0.54%)
Dec 14, 2011 4.562 4.579 4.485 4.506 94,290 -0.06(-1.22%)
Dec 13, 2011 4.655 4.680 4.551 4.562 61,928 -0.06(-1.28%)
Dec 12, 2011 4.680 4.680 4.586 4.621 80,036 -0.08(-1.70%)
Dec 09, 2011 4.631 4.714 4.614 4.701 66,928 +0.07(+1.50%)
Dec 08, 2011 4.711 4.714 4.628 4.631 167,421 -0.11(-2.29%)
Dec 07, 2011 4.698 4.757 4.671 4.740 104,519 +0.04(+0.81%)
Dec 06, 2011 4.712 4.736 4.698 4.702 67,051 -0.02(-0.51%)
Dec 05, 2011 4.736 4.767 4.701 4.726 75,588 +0.04(+0.88%)
Dec 02, 2011 4.709 4.746 4.684 4.684 80,446 +0.02(+0.37%)
Dec 01, 2011 4.660 4.684 4.660 4.667 79,597 +0.02(+0.45%)
Nov 30, 2011 4.639 4.681 4.608 4.646 106,860 +0.13(+2.91%)
Nov 29, 2011 4.470 4.546 4.450 4.515 80,481 +0.03(+0.69%)
Nov 28, 2011 4.494 4.522 4.460 4.484 90,458 +0.08(+1.72%)
Nov 25, 2011 4.384 4.443 4.343 4.408 44,556 +0.02(+0.47%)
Nov 23, 2011 4.446 4.450 4.387 4.388 91,738 -0.09(-2.00%)
Nov 22, 2011 4.446 4.491 4.429 4.477 77,262 +0.03(+0.70%)
Nov 21, 2011 4.491 4.496 4.425 4.446 117,648 -0.10(-2.20%)
Nov 18, 2011 4.567 4.608 4.546 4.546 83,821 +0.01(+0.15%)
Nov 17, 2011 4.633 4.633 4.529 4.539 39,797 -0.12(-2.52%)
Nov 16, 2011 4.660 4.719 4.643 4.657 58,670 -0.07(-1.39%)
Nov 15, 2011 4.681 4.729 4.667 4.722 105,608 +0.02(+0.51%)
Nov 14, 2011 4.757 4.757 4.692 4.698 63,433 -0.06(-1.23%)
Nov 11, 2011 4.753 4.805 4.753 4.757 89,933 +0.06(+1.17%)
Nov 10, 2011 4.740 4.746 4.681 4.702 69,843 +0.01(+0.12%)
Nov 09, 2011 4.798 4.798 4.688 4.696 95,217 -0.18(-3.65%)
Nov 08, 2011 4.833 4.885 4.829 4.874 54,319 +0.05(+1.06%)
Nov 07, 2011 4.799 4.834 4.768 4.823 62,936 +0.01(+0.14%)
Nov 04, 2011 4.803 4.823 4.755 4.816 57,642 -0.01(-0.14%)
Nov 03, 2011 4.765 4.861 4.724 4.823 183,567 +0.08(+1.74%)
Nov 02, 2011 4.741 4.772 4.703 4.741 65,964 +0.03(+0.73%)
Nov 01, 2011 4.669 4.724 4.652 4.707 94,958 -0.11(-2.28%)
Oct 31, 2011 4.895 4.895 4.803 4.816 71,835 -0.11(-2.30%)
Oct 28, 2011 4.923 4.947 4.899 4.930 59,674 +0.02(+0.49%)
Oct 27, 2011 4.888 4.981 4.858 4.906 79,100 +0.15(+3.25%)
Oct 26, 2011 4.720 4.751 4.652 4.751 99,727 +0.10(+2.21%)
Oct 25, 2011 4.713 4.713 4.648 4.648 93,870 -0.07(-1.38%)
Oct 24, 2011 4.710 4.775 4.710 4.713 142,149 +0.10(+2.16%)
Oct 21, 2011 4.727 4.785 4.614 4.614 52,301 -0.09(-1.82%)
Oct 20, 2011 4.676 4.710 4.628 4.700 89,253 +0.01(+0.22%)
Oct 19, 2011 4.703 4.744 4.676 4.689 78,181 -0.03(-0.73%)
Oct 18, 2011 4.611 4.761 4.597 4.724 163,155 +0.08(+1.77%)
Oct 17, 2011 4.696 4.713 4.618 4.641 43,784 -0.07(-1.46%)
Oct 14, 2011 4.665 4.744 4.665 4.710 55,587 +0.08(+1.78%)
Oct 13, 2011 4.621 4.641 4.573 4.628 29,882 -0.04(-0.81%)
Oct 12, 2011 4.717 4.717 4.635 4.665 115,867 +0.07(+1.49%)
Oct 11, 2011 4.556 4.617 4.549 4.597 53,164 +0.03(+0.58%)
Oct 10, 2011 4.468 4.594 4.468 4.570 78,414 +0.15(+3.31%)
Oct 07, 2011 4.488 4.492 4.424 4.424 174,463 -0.04(-0.84%)
Oct 06, 2011 4.396 4.461 4.390 4.461 61,158 +0.07(+1.63%)
Oct 05, 2011 4.270 4.396 4.263 4.390 51,988 +0.12(+2.71%)
Oct 04, 2011 4.192 4.284 4.079 4.274 80,418 +0.04(+1.05%)
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.