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 (%)
Jul 29, 2011 5.081 5.186 5.081 5.145 64,715 -0.01(-0.26%)
Jul 28, 2011 5.162 5.216 5.091 5.159 66,584 -0.03(-0.58%)
Jul 27, 2011 5.233 5.236 5.179 5.189 168,996 -0.09(-1.72%)
Jul 26, 2011 5.273 5.297 5.223 5.280 147,627 +0.00(+0.06%)
Jul 25, 2011 5.276 5.300 5.263 5.276 86,976 -0.04(-0.76%)
Jul 22, 2011 5.323 5.337 5.293 5.317 105,639 +0.00(+0.06%)
Jul 21, 2011 5.253 5.320 5.253 5.313 81,508 +0.08(+1.48%)
Jul 20, 2011 5.233 5.249 5.223 5.236 58,632 +0.03(+0.58%)
Jul 19, 2011 5.162 5.212 5.162 5.206 75,966 +0.05(+0.91%)
Jul 18, 2011 5.179 5.179 5.095 5.159 132,863 -0.03(-0.58%)
Jul 15, 2011 5.172 5.214 5.169 5.189 80,878 +0.02(+0.46%)
Jul 14, 2011 5.226 5.253 5.165 5.165 27,111 -0.07(-1.35%)
Jul 13, 2011 5.236 5.273 5.199 5.236 127,868 +0.01(+0.13%)
Jul 12, 2011 5.253 5.270 5.226 5.229 59,518 -0.04(-0.77%)
Jul 11, 2011 5.327 5.327 5.186 5.270 43,087 -0.11(-2.00%)
Jul 08, 2011 5.354 5.387 5.317 5.377 118,507 -0.02(-0.33%)
Jul 07, 2011 5.338 5.412 5.338 5.395 122,737 +0.09(+1.61%)
Jul 06, 2011 5.251 5.315 5.246 5.310 101,663 +0.03(+0.47%)
Jul 05, 2011 5.321 5.321 5.258 5.284 93,727 -0.05(-0.94%)
Jul 01, 2011 5.244 5.341 5.244 5.335 75,620 +0.07(+1.40%)
Jun 30, 2011 5.214 5.285 5.214 5.261 50,700 +0.04(+0.83%)
Jun 29, 2011 5.187 5.238 5.187 5.218 56,230 +0.05(+0.91%)
Jun 28, 2011 5.114 5.174 5.114 5.171 47,069 +0.06(+1.25%)
Jun 27, 2011 5.070 5.120 5.056 5.107 58,448 +0.05(+0.99%)
Jun 24, 2011 5.114 5.114 5.047 5.057 32,237 -0.04(-0.85%)
Jun 23, 2011 5.084 5.104 5.003 5.100 74,024 -0.01(-0.26%)
Jun 22, 2011 5.141 5.154 5.097 5.114 104,525 -0.03(-0.65%)
Jun 21, 2011 5.070 5.154 5.070 5.147 31,329 +0.07(+1.38%)
Jun 20, 2011 5.064 5.087 5.064 5.077 40,603 +0.05(+0.92%)
Jun 17, 2011 5.060 5.070 5.020 5.030 42,187 +0.01(+0.21%)
Jun 16, 2011 5.040 5.064 5.007 5.020 53,580 -0.04(-0.73%)
Jun 15, 2011 5.104 5.104 5.030 5.057 53,610 -0.07(-1.37%)
Jun 14, 2011 5.084 5.143 5.084 5.127 67,689 +0.06(+1.26%)
Jun 13, 2011 5.087 5.127 5.047 5.064 78,470 -0.04(-0.79%)
Jun 10, 2011 5.147 5.161 5.077 5.104 60,763 -0.07(-1.42%)
Jun 09, 2011 5.104 5.181 5.104 5.177 39,692 +0.06(+1.23%)
Jun 08, 2011 5.151 5.155 5.105 5.115 56,171 -0.03(-0.58%)
Jun 07, 2011 5.181 5.201 5.141 5.145 73,754 +0.00(+0.06%)
Jun 06, 2011 5.191 5.204 5.138 5.141 75,251 -0.07(-1.29%)
Jun 03, 2011 5.211 5.241 5.178 5.208 118,636 -0.00(-0.05%)
May 24, 2011 5.231 5.284 5.198 5.211 152,903 +0.00(+0.00%)
May 23, 2011 5.238 5.238 5.178 5.211 96,975 -0.06(-1.14%)
May 20, 2011 5.274 5.298 5.231 5.271 187,399 +0.01(+0.25%)
May 19, 2011 5.258 5.274 5.228 5.258 40,983 +0.02(+0.44%)
May 18, 2011 5.181 5.258 5.181 5.234 77,048 +0.03(+0.64%)
May 17, 2011 5.211 5.211 5.158 5.201 51,435 -0.00(-0.06%)
May 16, 2011 5.234 5.254 5.204 5.204 34,318 -0.02(-0.45%)
May 13, 2011 5.291 5.294 5.228 5.228 17,012 -0.05(-0.88%)
May 12, 2011 5.261 5.291 5.228 5.274 46,185 +0.02(+0.44%)
May 11, 2011 5.344 5.344 5.236 5.251 44,001 -0.08(-1.56%)
May 10, 2011 5.288 5.342 5.288 5.334 27,644 +0.05(+0.93%)
May 09, 2011 5.242 5.298 5.232 5.285 57,364 +0.02(+0.43%)
May 06, 2011 5.255 5.312 5.249 5.263 71,898 +0.03(+0.65%)
May 05, 2011 5.249 5.272 5.199 5.229 60,821 -0.05(-1.00%)
May 04, 2011 5.321 5.321 5.242 5.282 38,245 -0.02(-0.44%)
May 03, 2011 5.305 5.328 5.282 5.305 83,405 -0.02(-0.37%)
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.