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 (%)
Aug 31, 2011 4.874 4.890 4.809 4.840 88,137 -0.01(-0.21%)
Aug 30, 2011 4.775 4.850 4.759 4.850 52,436 +0.03(+0.63%)
Aug 29, 2011 4.718 4.823 4.718 4.819 79,604 +0.13(+2.82%)
Aug 26, 2011 4.586 4.714 4.562 4.687 103,712 +0.06(+1.32%)
Aug 25, 2011 4.758 4.769 4.626 4.626 121,337 -0.12(-2.43%)
Aug 24, 2011 4.653 4.748 4.653 4.741 69,446 +0.06(+1.38%)
Aug 23, 2011 4.535 4.677 4.515 4.677 115,670 +0.18(+3.91%)
Aug 22, 2011 4.542 4.582 4.484 4.501 97,500 +0.01(+0.23%)
Aug 19, 2011 4.531 4.620 4.491 4.491 87,596 -0.08(-1.85%)
Aug 18, 2011 4.647 4.647 4.531 4.576 96,336 -0.20(-4.18%)
Aug 17, 2011 4.745 4.833 4.733 4.775 88,680 +0.03(+0.63%)
Aug 16, 2011 4.701 4.792 4.701 4.746 83,513 -0.03(-0.62%)
Aug 15, 2011 4.728 4.792 4.728 4.775 56,892 +0.12(+2.47%)
Aug 12, 2011 4.636 4.711 4.616 4.660 95,563 +0.03(+0.59%)
Aug 11, 2011 4.460 4.674 4.454 4.633 90,387 +0.17(+3.79%)
Aug 10, 2011 4.454 4.538 4.376 4.464 323,170 -0.09(-1.88%)
Aug 09, 2011 4.569 4.549 4.189 4.549 268,791 +0.20(+4.64%)
Aug 08, 2011 4.569 4.569 4.189 4.347 277,710 -0.35(-7.45%)
Aug 05, 2011 4.805 4.835 4.532 4.697 224,138 -0.04(-0.78%)
Aug 04, 2011 4.943 4.983 4.728 4.734 280,667 -0.30(-6.01%)
Aug 03, 2011 5.000 5.061 4.919 5.037 93,036 +0.02(+0.43%)
Aug 02, 2011 5.077 5.165 5.010 5.016 98,041 -0.12(-2.38%)
Aug 01, 2011 5.189 5.209 4.997 5.138 188,156 -0.01(-0.13%)
Jul 29, 2011 5.081 5.185 5.081 5.145 64,720 -0.01(-0.26%)
Jul 28, 2011 5.162 5.215 5.091 5.158 66,589 -0.03(-0.58%)
Jul 27, 2011 5.232 5.236 5.178 5.189 169,008 -0.09(-1.72%)
Jul 26, 2011 5.273 5.296 5.222 5.279 147,637 +0.00(+0.06%)
Jul 25, 2011 5.276 5.300 5.263 5.276 86,982 -0.04(-0.76%)
Jul 22, 2011 5.323 5.337 5.293 5.316 105,646 +0.00(+0.06%)
Jul 21, 2011 5.252 5.320 5.252 5.313 81,514 +0.08(+1.48%)
Jul 20, 2011 5.232 5.249 5.222 5.236 58,636 +0.03(+0.58%)
Jul 19, 2011 5.162 5.212 5.162 5.205 75,971 +0.05(+0.91%)
Jul 18, 2011 5.178 5.178 5.094 5.158 132,872 -0.03(-0.58%)
Jul 15, 2011 5.172 5.213 5.168 5.189 80,884 +0.02(+0.46%)
Jul 14, 2011 5.226 5.252 5.165 5.165 27,113 -0.07(-1.35%)
Jul 13, 2011 5.236 5.273 5.199 5.236 127,876 +0.01(+0.13%)
Jul 12, 2011 5.252 5.269 5.226 5.229 59,522 -0.04(-0.77%)
Jul 11, 2011 5.326 5.326 5.185 5.269 43,090 -0.11(-2.00%)
Jul 08, 2011 5.353 5.387 5.316 5.377 118,515 -0.02(-0.33%)
Jul 07, 2011 5.338 5.411 5.338 5.395 122,746 +0.09(+1.61%)
Jul 06, 2011 5.251 5.314 5.246 5.309 101,670 +0.03(+0.48%)
Jul 05, 2011 5.321 5.321 5.257 5.284 93,733 -0.05(-0.94%)
Jul 01, 2011 5.244 5.341 5.244 5.334 75,625 +0.07(+1.40%)
Jun 30, 2011 5.214 5.285 5.214 5.261 50,703 +0.04(+0.83%)
Jun 29, 2011 5.187 5.237 5.187 5.217 56,234 +0.05(+0.91%)
Jun 28, 2011 5.113 5.174 5.113 5.170 47,073 +0.06(+1.25%)
Jun 27, 2011 5.070 5.120 5.055 5.107 58,452 +0.05(+0.99%)
Jun 24, 2011 5.113 5.113 5.047 5.057 32,239 -0.04(-0.85%)
Jun 23, 2011 5.083 5.103 5.003 5.100 74,029 -0.01(-0.26%)
Jun 22, 2011 5.140 5.154 5.097 5.113 104,532 -0.03(-0.65%)
Jun 21, 2011 5.070 5.154 5.070 5.147 31,331 +0.07(+1.38%)
Jun 20, 2011 5.064 5.086 5.064 5.077 40,606 +0.05(+0.92%)
Jun 17, 2011 5.060 5.070 5.020 5.030 42,190 +0.01(+0.21%)
Jun 16, 2011 5.040 5.063 5.006 5.020 53,584 -0.04(-0.73%)
Jun 15, 2011 5.103 5.103 5.030 5.057 53,614 -0.07(-1.37%)
Jun 14, 2011 5.083 5.143 5.083 5.127 67,694 +0.06(+1.26%)
Jun 13, 2011 5.087 5.127 5.047 5.063 78,475 -0.04(-0.79%)
Jun 10, 2011 5.147 5.160 5.077 5.103 60,767 -0.07(-1.42%)
Jun 09, 2011 5.103 5.180 5.103 5.177 39,695 +0.06(+1.23%)
Jun 08, 2011 5.151 5.154 5.104 5.114 56,175 -0.03(-0.58%)
Jun 07, 2011 5.181 5.201 5.141 5.144 73,759 +0.00(+0.06%)
Jun 06, 2011 5.191 5.204 5.138 5.141 75,256 -0.07(-1.29%)
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.