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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 5.582 5.719 5.501 5.538 109,713 -0.01(-0.26%)
Oct 26, 2012 5.567 5.552 5.552 5.552 66,002 -0.04(-0.80%)
Oct 25, 2012 5.601 5.604 5.556 5.597 62,748 +0.04(+0.73%)
Oct 24, 2012 5.579 5.597 5.549 5.556 58,734 +0.00(+0.07%)
Oct 23, 2012 5.593 5.595 5.501 5.553 65,177 -0.08(-1.38%)
Oct 19, 2012 5.645 5.645 5.612 5.630 46,759 -0.02(-0.39%)
Oct 18, 2012 5.649 5.671 5.641 5.652 28,189 -0.02(-0.33%)
Oct 17, 2012 5.638 5.678 5.623 5.671 69,237 +0.05(+0.85%)
Oct 16, 2012 5.538 5.623 5.538 5.623 38,338 +0.07(+1.27%)
Oct 15, 2012 5.530 5.553 5.512 5.552 50,153 +0.04(+0.80%)
Oct 12, 2012 5.534 5.534 5.468 5.508 41,056 -0.01(-0.17%)
Oct 11, 2012 5.538 5.538 5.497 5.518 48,598 +0.01(+0.24%)
Oct 10, 2012 5.530 5.552 5.460 5.505 128,899 -0.03(-0.60%)
Oct 09, 2012 5.615 5.615 5.527 5.538 34,935 -0.06(-1.12%)
Oct 08, 2012 5.596 5.600 5.585 5.600 44,750 -0.01(-0.20%)
Oct 05, 2012 5.607 5.644 5.593 5.611 39,567 +0.03(+0.53%)
Oct 04, 2012 5.585 5.600 5.567 5.582 44,631 +0.02(+0.40%)
Oct 03, 2012 5.556 5.579 5.541 5.560 33,119 +0.02(+0.33%)
Oct 02, 2012 5.556 5.578 5.509 5.541 51,169 -0.02(-0.40%)
Oct 01, 2012 5.527 5.604 5.527 5.563 53,986 +0.04(+0.80%)
Sep 28, 2012 5.541 5.556 5.516 5.519 70,102 -0.02(-0.40%)
Sep 27, 2012 5.530 5.567 5.530 5.541 100,763 +0.02(+0.33%)
Sep 26, 2012 5.578 5.582 5.523 5.523 96,567 -0.04(-0.73%)
Sep 25, 2012 5.615 5.618 5.563 5.563 68,667 -0.03(-0.58%)
Sep 24, 2012 5.596 5.607 5.552 5.596 83,050 -0.01(-0.21%)
Sep 21, 2012 5.563 5.615 5.560 5.607 98,449 +0.03(+0.53%)
Sep 20, 2012 5.552 5.582 5.523 5.578 61,974 +0.02(+0.33%)
Sep 19, 2012 5.578 5.578 5.556 5.560 44,245 +0.00(+0.00%)
Sep 18, 2012 5.516 5.560 5.516 5.560 52,392 +0.03(+0.53%)
Sep 17, 2012 5.534 5.563 5.528 5.530 84,111 -0.02(-0.33%)
Sep 14, 2012 5.541 5.585 5.541 5.549 110,981 +0.02(+0.33%)
Sep 13, 2012 5.482 5.541 5.446 5.530 108,944 +0.06(+1.14%)
Sep 12, 2012 5.435 5.479 5.435 5.468 70,271 +0.03(+0.47%)
Sep 11, 2012 5.449 5.449 5.427 5.442 48,930 +0.01(+0.27%)
Sep 10, 2012 5.475 5.475 5.405 5.427 57,764 -0.04(-0.67%)
Sep 07, 2012 5.413 5.464 5.413 5.464 44,922 +0.04(+0.67%)
Sep 06, 2012 5.336 5.431 5.336 5.427 77,508 +0.10(+1.78%)
Sep 05, 2012 5.350 5.350 5.328 5.332 21,708 -0.02(-0.34%)
Sep 04, 2012 5.347 5.365 5.314 5.350 54,657 +0.01(+0.21%)
Aug 31, 2012 5.310 5.350 5.310 5.339 32,306 +0.04(+0.76%)
Aug 30, 2012 5.339 5.339 5.288 5.299 56,262 -0.04(-0.75%)
Aug 29, 2012 5.361 5.383 5.307 5.339 54,777 -0.04(-0.75%)
Aug 27, 2012 5.376 5.398 5.361 5.380 37,605 -0.00(-0.07%)
Aug 24, 2012 5.358 5.486 5.345 5.383 120,970 +0.02(+0.41%)
Aug 23, 2012 5.409 5.409 5.358 5.361 73,250 -0.04(-0.81%)
Aug 22, 2012 5.380 5.405 5.365 5.405 57,807 +0.03(+0.48%)
Aug 21, 2012 5.387 5.446 5.369 5.380 40,340 -0.00(-0.07%)
Aug 20, 2012 5.402 5.409 5.380 5.383 46,588 -0.01(-0.22%)
Aug 17, 2012 5.402 5.411 5.372 5.395 14,248 +0.01(+0.16%)
Aug 16, 2012 5.383 5.442 5.365 5.387 31,108 +0.01(+0.20%)
Aug 15, 2012 5.416 5.416 5.343 5.376 110,178 -0.03(-0.54%)
Aug 14, 2012 5.394 5.427 5.380 5.405 52,245 -0.00(-0.06%)
Aug 13, 2012 5.424 5.427 5.365 5.409 14,905 -0.01(-0.13%)
Aug 10, 2012 5.467 5.467 5.413 5.416 35,018 -0.05(-0.95%)
Aug 09, 2012 5.383 5.482 5.374 5.467 50,416 +0.10(+1.77%)
Aug 08, 2012 5.361 5.401 5.354 5.372 29,841 +0.01(+0.27%)
Aug 07, 2012 5.336 5.394 5.336 5.358 36,607 +0.03(+0.61%)
Aug 06, 2012 5.350 5.383 5.316 5.325 69,061 +0.02(+0.41%)
Aug 03, 2012 5.296 5.363 5.296 5.303 71,959 +0.04(+0.76%)
Aug 02, 2012 5.303 5.318 5.225 5.263 51,839 -0.05(-0.89%)
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.