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 )

16.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 24, 2011 5.263 5.317 5.230 5.243 151,961 +0.00(+0.00%)
May 23, 2011 5.270 5.270 5.210 5.243 96,377 -0.06(-1.14%)
May 20, 2011 5.307 5.330 5.263 5.304 186,244 +0.01(+0.25%)
May 19, 2011 5.290 5.307 5.260 5.290 40,731 +0.02(+0.45%)
May 18, 2011 5.213 5.290 5.213 5.267 76,573 +0.03(+0.64%)
May 17, 2011 5.243 5.243 5.190 5.233 51,118 -0.00(-0.06%)
May 16, 2011 5.267 5.287 5.237 5.237 34,107 -0.02(-0.45%)
May 13, 2011 5.324 5.327 5.260 5.260 16,907 -0.05(-0.88%)
May 12, 2011 5.294 5.324 5.260 5.307 45,901 +0.02(+0.44%)
May 11, 2011 5.377 5.377 5.269 5.284 43,729 -0.08(-1.56%)
May 10, 2011 5.320 5.375 5.320 5.367 27,473 +0.05(+0.93%)
May 09, 2011 5.275 5.331 5.265 5.318 57,010 +0.02(+0.43%)
May 06, 2011 5.288 5.344 5.281 5.295 71,455 +0.03(+0.65%)
May 05, 2011 5.281 5.305 5.231 5.261 60,446 -0.05(-1.00%)
May 04, 2011 5.354 5.354 5.275 5.315 38,010 -0.02(-0.44%)
May 03, 2011 5.338 5.361 5.315 5.338 82,891 -0.02(-0.37%)
May 02, 2011 5.364 5.364 5.341 5.358 128,301 -0.02(-0.31%)
Apr 29, 2011 5.341 5.388 5.335 5.374 114,784 +0.02(+0.37%)
Apr 28, 2011 5.278 5.374 5.278 5.354 141,766 +0.06(+1.13%)
Apr 27, 2011 5.308 5.311 5.278 5.295 53,443 +0.01(+0.15%)
Apr 26, 2011 5.245 5.301 5.245 5.287 111,537 +0.05(+0.93%)
Apr 25, 2011 5.243 5.245 5.198 5.238 28,472 +0.02(+0.38%)
Apr 21, 2011 5.215 5.251 5.205 5.218 81,750 +0.04(+0.77%)
Apr 20, 2011 5.178 5.228 5.175 5.178 98,089 +0.05(+0.97%)
Apr 19, 2011 5.075 5.148 5.075 5.128 136,007 +0.03(+0.54%)
Apr 18, 2011 5.098 5.100 5.038 5.100 107,402 -0.03(-0.54%)
Apr 15, 2011 5.095 5.134 5.095 5.128 47,187 +0.03(+0.59%)
Apr 14, 2011 5.041 5.118 5.041 5.098 58,070 -0.01(-0.19%)
Apr 13, 2011 5.098 5.145 5.082 5.108 53,953 +0.01(+0.19%)
Apr 12, 2011 5.081 5.118 5.078 5.098 77,143 -0.02(-0.46%)
Apr 11, 2011 5.161 5.171 5.115 5.121 33,796 -0.05(-0.90%)
Apr 08, 2011 5.155 5.194 5.141 5.168 113,973 +0.03(+0.63%)
Apr 07, 2011 5.116 5.195 5.116 5.135 86,464 +0.00(+0.04%)
Apr 06, 2011 5.139 5.165 5.122 5.133 62,710 -0.01(-0.11%)
Apr 05, 2011 5.083 5.145 5.083 5.139 94,277 +0.03(+0.52%)
Apr 04, 2011 5.106 5.132 5.102 5.112 34,460 +0.01(+0.19%)
Apr 01, 2011 5.112 5.128 5.084 5.103 55,830 +0.01(+0.20%)
Mar 31, 2011 5.093 5.119 5.089 5.092 42,581 -0.00(-0.06%)
Mar 30, 2011 5.096 5.122 5.096 5.096 68,201 +0.03(+0.50%)
Mar 29, 2011 5.046 5.086 5.033 5.070 122,944 +0.00(+0.02%)
Mar 28, 2011 5.119 5.132 5.069 5.069 67,959 -0.04(-0.71%)
Mar 25, 2011 5.076 5.129 5.076 5.106 57,814 +0.03(+0.65%)
Mar 24, 2011 5.023 5.089 5.023 5.073 94,259 +0.05(+0.92%)
Mar 23, 2011 4.980 5.043 4.944 5.026 103,482 +0.07(+1.34%)
Mar 22, 2011 4.986 5.010 4.957 4.960 64,395 -0.01(-0.20%)
Mar 21, 2011 4.990 4.996 4.967 4.970 79,789 +0.04(+0.91%)
Mar 18, 2011 4.904 4.963 4.904 4.925 45,664 +0.05(+1.12%)
Mar 17, 2011 4.851 4.903 4.851 4.871 50,548 +0.07(+1.38%)
Mar 16, 2011 4.867 4.904 4.804 4.804 137,374 -0.10(-2.03%)
Mar 15, 2011 4.890 5.000 4.883 4.904 309,626 -0.10(-1.92%)
Mar 14, 2011 5.000 5.020 4.960 5.000 52,556 -0.04(-0.72%)
Mar 11, 2011 4.990 5.049 4.990 5.036 89,952 +0.00(+0.07%)
Mar 10, 2011 5.096 5.096 5.003 5.033 47,658 -0.09(-1.75%)
Mar 09, 2011 5.126 5.149 5.089 5.122 32,955 -0.01(-0.14%)
Mar 08, 2011 5.093 5.153 5.087 5.130 97,629 +0.03(+0.62%)
Mar 07, 2011 5.146 5.163 5.077 5.098 42,448 -0.04(-0.80%)
Mar 04, 2011 5.163 5.169 5.110 5.140 30,563 -0.04(-0.70%)
Mar 03, 2011 5.113 5.182 5.113 5.176 87,257 +0.09(+1.68%)
Mar 02, 2011 5.074 5.100 5.074 5.090 80,976 +0.01(+0.17%)
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.