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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2012 5.223 5.231 5.176 5.216 25,390 +0.01(+0.14%)
Jul 30, 2012 5.245 5.256 5.188 5.209 52,606 -0.02(-0.35%)
Jul 27, 2012 5.176 5.278 5.176 5.227 44,171 +0.07(+1.40%)
Jul 26, 2012 5.104 5.158 5.104 5.155 41,139 +0.08(+1.57%)
Jul 25, 2012 5.097 5.097 5.046 5.075 24,222 +0.00(+0.07%)
Jul 24, 2012 5.111 5.111 5.043 5.072 46,857 -0.04(-0.71%)
Jul 23, 2012 5.075 5.111 5.028 5.108 73,368 -0.03(-0.59%)
Jul 20, 2012 5.122 5.144 5.115 5.138 31,988 -0.03(-0.53%)
Jul 19, 2012 5.176 5.176 5.144 5.165 49,225 +0.01(+0.28%)
Jul 18, 2012 5.079 5.151 5.079 5.151 53,430 +0.05(+0.99%)
Jul 17, 2012 5.079 5.129 5.039 5.100 70,059 +0.01(+0.28%)
Jul 16, 2012 5.075 5.089 5.039 5.086 43,283 +0.02(+0.36%)
Jul 13, 2012 5.028 5.086 5.028 5.068 33,056 +0.03(+0.58%)
Jul 12, 2012 5.035 5.049 4.988 5.039 72,112 -0.01(-0.29%)
Jul 11, 2012 5.035 5.064 5.010 5.053 37,529 +0.01(+0.14%)
Jul 10, 2012 5.108 5.108 5.014 5.046 27,769 -0.04(-0.78%)
Jul 09, 2012 5.057 5.086 5.045 5.086 95,799 -0.00(-0.07%)
Jul 06, 2012 5.111 5.114 5.043 5.089 35,104 -0.03(-0.56%)
Jul 05, 2012 5.114 5.142 5.104 5.118 48,122 -0.05(-0.90%)
Jul 03, 2012 5.132 5.165 5.118 5.164 55,707 +0.03(+0.62%)
Jul 02, 2012 5.114 5.132 5.086 5.132 50,888 +0.05(+0.99%)
Jun 29, 2012 5.021 5.082 5.021 5.082 71,708 +0.10(+2.02%)
Jun 28, 2012 4.974 4.981 4.898 4.981 35,624 -0.01(-0.14%)
Jun 27, 2012 4.960 4.989 4.936 4.989 39,580 +0.06(+1.17%)
Jun 26, 2012 4.917 4.953 4.870 4.931 53,940 +0.03(+0.66%)
Jun 25, 2012 4.942 4.946 4.795 4.899 100,841 -0.05(-1.09%)
Jun 22, 2012 4.971 4.978 4.920 4.953 32,330 +0.02(+0.36%)
Jun 21, 2012 5.017 5.032 4.930 4.935 60,957 -0.06(-1.29%)
Jun 20, 2012 4.981 5.025 4.981 4.999 84,659 +0.02(+0.43%)
Jun 19, 2012 4.989 5.007 4.964 4.978 60,314 +0.02(+0.46%)
Jun 18, 2012 4.938 4.962 4.899 4.955 39,166 +0.02(+0.34%)
Jun 15, 2012 4.913 4.942 4.899 4.938 77,920 +0.05(+0.96%)
Jun 14, 2012 4.845 4.895 4.845 4.892 97,736 +0.06(+1.34%)
Jun 13, 2012 4.834 4.895 4.827 4.827 44,035 -0.04(-0.81%)
Jun 12, 2012 4.845 4.874 4.798 4.866 78,324 +0.06(+1.20%)
Jun 11, 2012 4.917 4.917 4.809 4.809 41,954 -0.05(-1.11%)
Jun 08, 2012 4.813 4.863 4.805 4.863 67,376 +0.04(+0.75%)
Jun 07, 2012 4.859 4.859 4.784 4.827 93,565 +0.04(+0.82%)
Jun 06, 2012 4.777 4.798 4.681 4.787 76,443 +0.07(+1.52%)
Jun 05, 2012 4.670 4.716 4.670 4.716 46,897 +0.06(+1.23%)
Jun 04, 2012 4.648 4.695 4.630 4.659 77,610 +0.01(+0.15%)
Jun 01, 2012 4.691 4.702 4.644 4.652 100,280 -0.10(-2.03%)
May 31, 2012 4.737 4.805 4.705 4.748 71,223 -0.01(-0.30%)
May 30, 2012 4.834 4.834 4.730 4.762 137,702 -0.10(-1.99%)
May 29, 2012 4.855 4.873 4.812 4.859 47,865 +0.04(+0.74%)
May 25, 2012 4.837 4.837 4.802 4.823 30,243 -0.01(-0.15%)
May 24, 2012 4.866 4.866 4.795 4.830 76,270 -0.01(-0.30%)
May 23, 2012 4.791 4.852 4.769 4.845 61,194 +0.03(+0.52%)
May 22, 2012 4.830 4.841 4.795 4.820 133,034 +0.02(+0.45%)
May 21, 2012 4.745 4.798 4.716 4.798 49,447 +0.09(+1.90%)
May 18, 2012 4.791 4.823 4.709 4.709 87,180 -0.08(-1.64%)
May 17, 2012 4.887 4.887 4.784 4.787 72,841 -0.09(-1.77%)
May 16, 2012 4.930 4.941 4.870 4.874 44,571 -0.04(-0.71%)
May 15, 2012 4.959 4.959 4.905 4.909 84,177 -0.04(-0.79%)
May 14, 2012 4.987 4.998 4.948 4.948 105,144 -0.08(-1.49%)
May 11, 2012 5.052 5.080 5.002 5.023 66,344 -0.05(-0.92%)
May 10, 2012 5.127 5.127 5.055 5.070 108,548 -0.01(-0.21%)
May 09, 2012 5.088 5.109 5.048 5.080 74,313 -0.05(-1.04%)
May 08, 2012 5.183 5.183 5.084 5.134 45,646 -0.05(-0.89%)
May 07, 2012 5.198 5.198 5.159 5.180 44,697 -0.02(-0.34%)
May 04, 2012 5.237 5.237 5.191 5.198 42,389 -0.04(-0.81%)
May 03, 2012 5.279 5.279 5.230 5.240 71,797 -0.03(-0.51%)
May 02, 2012 5.297 5.297 5.251 5.267 85,756 -0.03(-0.57%)
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.