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 (%)
Sep 28, 2012 5.507 5.522 5.482 5.485 70,537 -0.02(-0.40%)
Sep 27, 2012 5.496 5.532 5.496 5.507 101,388 +0.02(+0.33%)
Sep 26, 2012 5.544 5.547 5.489 5.489 97,166 -0.04(-0.73%)
Sep 25, 2012 5.580 5.584 5.529 5.529 69,092 -0.03(-0.58%)
Sep 24, 2012 5.562 5.573 5.518 5.561 83,566 -0.01(-0.21%)
Sep 21, 2012 5.529 5.580 5.525 5.573 99,059 +0.03(+0.53%)
Sep 20, 2012 5.518 5.547 5.489 5.544 62,358 +0.02(+0.33%)
Sep 19, 2012 5.544 5.544 5.522 5.525 44,519 +0.00(+0.00%)
Sep 18, 2012 5.482 5.525 5.482 5.525 52,717 +0.03(+0.53%)
Sep 17, 2012 5.500 5.529 5.494 5.496 84,633 -0.02(-0.33%)
Sep 14, 2012 5.507 5.551 5.507 5.514 111,669 +0.02(+0.33%)
Sep 13, 2012 5.449 5.507 5.412 5.496 109,619 +0.06(+1.14%)
Sep 12, 2012 5.401 5.445 5.401 5.434 70,707 +0.03(+0.47%)
Sep 11, 2012 5.416 5.416 5.394 5.408 49,234 +0.01(+0.27%)
Sep 10, 2012 5.441 5.441 5.372 5.394 58,122 -0.04(-0.67%)
Sep 07, 2012 5.379 5.430 5.379 5.430 45,201 +0.04(+0.67%)
Sep 06, 2012 5.303 5.397 5.303 5.394 77,988 +0.09(+1.78%)
Sep 05, 2012 5.317 5.317 5.296 5.299 21,842 -0.02(-0.34%)
Sep 04, 2012 5.314 5.332 5.281 5.317 54,996 +0.01(+0.21%)
Aug 31, 2012 5.277 5.317 5.277 5.307 32,506 +0.04(+0.76%)
Aug 30, 2012 5.307 5.307 5.256 5.267 56,611 -0.04(-0.75%)
Aug 29, 2012 5.328 5.350 5.274 5.307 55,117 -0.04(-0.75%)
Aug 27, 2012 5.343 5.365 5.328 5.347 37,838 -0.00(-0.07%)
Aug 24, 2012 5.325 5.452 5.312 5.350 121,721 +0.02(+0.41%)
Aug 23, 2012 5.376 5.376 5.325 5.328 73,705 -0.04(-0.81%)
Aug 22, 2012 5.347 5.372 5.332 5.372 58,165 +0.03(+0.48%)
Aug 21, 2012 5.354 5.412 5.336 5.347 40,590 -0.00(-0.07%)
Aug 20, 2012 5.368 5.376 5.347 5.350 46,876 -0.01(-0.22%)
Aug 17, 2012 5.368 5.377 5.339 5.362 14,337 +0.01(+0.16%)
Aug 16, 2012 5.350 5.408 5.332 5.354 31,301 +0.01(+0.20%)
Aug 15, 2012 5.383 5.383 5.310 5.343 110,861 -0.03(-0.54%)
Aug 14, 2012 5.361 5.394 5.347 5.372 52,569 -0.00(-0.06%)
Aug 13, 2012 5.390 5.394 5.332 5.375 14,997 -0.01(-0.13%)
Aug 10, 2012 5.434 5.434 5.379 5.382 35,236 -0.05(-0.95%)
Aug 09, 2012 5.350 5.448 5.341 5.434 50,728 +0.09(+1.77%)
Aug 08, 2012 5.328 5.368 5.321 5.339 30,026 +0.01(+0.27%)
Aug 07, 2012 5.303 5.361 5.303 5.325 36,835 +0.03(+0.61%)
Aug 06, 2012 5.317 5.350 5.283 5.292 69,489 +0.02(+0.41%)
Aug 03, 2012 5.263 5.330 5.263 5.270 72,405 +0.04(+0.76%)
Aug 02, 2012 5.270 5.285 5.193 5.231 52,161 -0.05(-0.89%)
Aug 01, 2012 5.274 5.296 5.216 5.278 65,434 +0.06(+1.18%)
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%)
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.