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 )

17.05 +0.06 (+0.35%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 5.048 5.075 4.986 5.006 80,100 -0.03(-0.65%)
Jan 28, 2011 5.114 5.121 5.003 5.039 67,092 -0.07(-1.41%)
Jan 27, 2011 5.098 5.127 5.085 5.111 94,618 +0.01(+0.26%)
Jan 26, 2011 5.065 5.114 5.055 5.098 64,920 +0.03(+0.58%)
Jan 25, 2011 5.052 5.068 5.012 5.068 64,358 +0.02(+0.45%)
Jan 24, 2011 4.983 5.045 4.983 5.045 69,734 +0.04(+0.78%)
Jan 21, 2011 4.993 5.039 4.983 5.006 78,304 +0.02(+0.46%)
Jan 20, 2011 4.960 4.996 4.927 4.983 60,510 -0.00(-0.07%)
Jan 19, 2011 4.980 5.009 4.980 4.986 76,072 -0.02(-0.46%)
Jan 18, 2011 5.091 5.091 4.990 5.009 163,249 -0.09(-1.67%)
Jan 14, 2011 5.022 5.134 5.022 5.094 254,991 +0.09(+1.78%)
Jan 13, 2011 4.957 5.006 4.957 5.005 77,739 +0.05(+0.98%)
Jan 12, 2011 4.934 4.990 4.934 4.957 66,340 +0.04(+0.77%)
Jan 11, 2011 4.914 4.931 4.895 4.919 100,693 +0.02(+0.34%)
Jan 10, 2011 4.921 4.927 4.859 4.902 128,179 -0.03(-0.66%)
Jan 07, 2011 4.954 4.974 4.889 4.935 97,236 -0.00(-0.07%)
Jan 06, 2011 4.974 4.974 4.935 4.938 104,289 -0.03(-0.52%)
Jan 05, 2011 4.915 4.967 4.915 4.964 47,830 +0.03(+0.59%)
Jan 04, 2011 4.951 4.957 4.915 4.935 50,447 -0.02(-0.46%)
Jan 03, 2011 4.935 4.964 4.909 4.957 94,498 +0.06(+1.13%)
Dec 31, 2010 4.931 4.948 4.892 4.902 116,095 -0.03(-0.53%)
Dec 30, 2010 4.899 4.948 4.886 4.928 50,911 +0.00(+0.00%)
Dec 29, 2010 4.935 4.948 4.876 4.928 61,169 -0.01(-0.13%)
Dec 28, 2010 4.948 4.948 4.876 4.935 76,112 +0.01(+0.13%)
Dec 27, 2010 4.873 4.935 4.870 4.928 52,327 +0.03(+0.60%)
Dec 23, 2010 4.925 4.961 4.879 4.899 92,821 -0.01(-0.13%)
Dec 22, 2010 4.886 4.915 4.844 4.905 73,338 +0.00(+0.00%)
Dec 21, 2010 4.899 4.941 4.866 4.905 73,107 +0.03(+0.60%)
Dec 20, 2010 4.889 4.928 4.847 4.876 96,437 +0.01(+0.27%)
Dec 17, 2010 4.837 4.977 4.834 4.863 85,973 +0.01(+0.20%)
Dec 16, 2010 4.795 4.863 4.791 4.853 113,877 +0.08(+1.64%)
Dec 15, 2010 4.827 4.853 4.775 4.775 57,203 -0.05(-0.95%)
Dec 14, 2010 4.896 4.896 4.801 4.821 152,460 -0.05(-1.00%)
Dec 13, 2010 4.879 4.887 4.821 4.870 53,387 -0.00(-0.07%)
Dec 10, 2010 4.876 4.918 4.863 4.873 51,470 -0.01(-0.13%)
Dec 09, 2010 4.863 4.918 4.863 4.879 89,767 +0.02(+0.46%)
Dec 08, 2010 4.857 4.886 4.838 4.857 41,804 -0.01(-0.25%)
Dec 07, 2010 4.892 4.938 4.834 4.870 64,681 -0.01(-0.13%)
Dec 06, 2010 4.918 4.944 4.876 4.876 127,823 -0.07(-1.37%)
Dec 03, 2010 4.912 4.944 4.899 4.944 100,758 +0.03(+0.66%)
Dec 02, 2010 4.857 4.928 4.857 4.912 53,752 +0.03(+0.66%)
Dec 01, 2010 4.844 4.895 4.844 4.879 77,173 +0.06(+1.34%)
Nov 30, 2010 4.789 4.821 4.776 4.815 175,586 -0.01(-0.27%)
Nov 29, 2010 4.815 4.860 4.785 4.827 85,388 -0.04(-0.73%)
Nov 26, 2010 4.870 4.870 4.840 4.863 29,707 -0.01(-0.20%)
Nov 24, 2010 4.908 4.873 4.873 4.873 92,750 +0.02(+0.33%)
Nov 23, 2010 4.879 4.879 4.795 4.857 110,323 -0.04(-0.79%)
Nov 22, 2010 4.882 4.895 4.847 4.895 102,918 -0.00(-0.07%)
Nov 19, 2010 4.882 4.918 4.844 4.899 85,879 +0.03(+0.60%)
Nov 18, 2010 4.827 4.894 4.827 4.870 97,571 +0.07(+1.55%)
Nov 17, 2010 4.782 4.831 4.772 4.795 112,580 +0.04(+0.82%)
Nov 16, 2010 4.821 4.821 4.684 4.756 199,424 -0.08(-1.74%)
Nov 15, 2010 4.837 4.870 4.831 4.840 59,037 +0.01(+0.27%)
Nov 12, 2010 4.902 4.902 4.818 4.827 135,444 -0.08(-1.65%)
Nov 11, 2010 4.905 4.921 4.876 4.908 157,691 -0.00(-0.07%)
Nov 10, 2010 4.934 4.950 4.897 4.912 98,038 -0.00(-0.07%)
Nov 09, 2010 4.980 4.983 4.915 4.915 74,314 -0.06(-1.30%)
Nov 08, 2010 4.983 4.996 4.938 4.980 116,492 +0.00(+0.00%)
Nov 05, 2010 4.899 4.986 4.899 4.980 76,853 +0.06(+1.31%)
Nov 04, 2010 4.832 4.928 4.832 4.915 167,090 +0.08(+1.73%)
Nov 03, 2010 4.812 4.846 4.799 4.832 235,432 +0.02(+0.40%)
Nov 02, 2010 4.825 4.835 4.806 4.812 75,821 +0.01(+0.13%)
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.