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 )

17.00 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Feb 29, 2012 5.346 5.346 5.298 5.303 69,023 -0.03(-0.53%)
Feb 28, 2012 5.293 5.332 5.282 5.332 143,660 +0.02(+0.40%)
Feb 27, 2012 5.286 5.311 5.268 5.311 32,002 +0.01(+0.13%)
Feb 24, 2012 5.289 5.321 5.286 5.303 45,137 +0.04(+0.67%)
Feb 23, 2012 5.279 5.311 5.265 5.268 105,107 +0.00(+0.00%)
Feb 22, 2012 5.272 5.293 5.257 5.268 26,549 +0.01(+0.13%)
Feb 21, 2012 5.254 5.296 5.254 5.261 27,726 +0.02(+0.47%)
Feb 17, 2012 5.247 5.265 5.229 5.236 36,101 +0.01(+0.27%)
Feb 16, 2012 5.215 5.246 5.212 5.222 69,650 +0.02(+0.41%)
Feb 15, 2012 5.229 5.247 5.197 5.201 78,981 -0.01(-0.14%)
Feb 14, 2012 5.215 5.222 5.189 5.208 57,367 -0.00(-0.07%)
Feb 13, 2012 5.233 5.240 5.201 5.212 65,617 +0.01(+0.27%)
Feb 10, 2012 5.204 5.233 5.180 5.197 86,519 -0.05(-1.01%)
Feb 09, 2012 5.243 5.257 5.233 5.250 45,293 +0.03(+0.55%)
Feb 08, 2012 5.232 5.264 5.218 5.222 93,324 +0.01(+0.20%)
Feb 07, 2012 5.190 5.239 5.190 5.211 74,237 +0.00(+0.07%)
Feb 06, 2012 5.183 5.239 5.183 5.208 91,260 -0.03(-0.54%)
Feb 03, 2012 5.197 5.275 5.197 5.236 68,475 +0.05(+1.02%)
Feb 02, 2012 5.180 5.201 5.166 5.183 36,704 +0.01(+0.27%)
Feb 01, 2012 5.113 5.187 5.113 5.169 76,316 +0.08(+1.52%)
Jan 31, 2012 5.060 5.109 5.060 5.092 49,544 +0.02(+0.49%)
Jan 30, 2012 5.028 5.071 5.014 5.067 44,715 -0.01(-0.28%)
Jan 27, 2012 5.007 5.081 5.007 5.081 55,465 +0.04(+0.70%)
Jan 26, 2012 5.046 5.081 5.004 5.046 108,178 +0.02(+0.35%)
Jan 25, 2012 5.000 5.043 4.969 5.028 108,809 +0.04(+0.70%)
Jan 24, 2012 4.962 4.993 4.937 4.993 150,690 +0.00(+0.07%)
Jan 23, 2012 4.941 4.990 4.923 4.990 95,517 +0.06(+1.28%)
Jan 20, 2012 4.909 4.927 4.881 4.927 66,650 +0.03(+0.57%)
Jan 19, 2012 4.888 4.898 4.870 4.898 120,551 +0.04(+0.80%)
Jan 18, 2012 4.793 4.860 4.793 4.860 72,152 +0.05(+1.10%)
Jan 17, 2012 4.803 4.834 4.793 4.807 85,095 +0.04(+0.81%)
Jan 13, 2012 4.779 4.786 4.751 4.768 48,887 -0.03(-0.59%)
Jan 12, 2012 4.817 4.832 4.793 4.796 69,007 -0.01(-0.15%)
Jan 11, 2012 4.803 4.817 4.787 4.803 65,125 -0.03(-0.65%)
Jan 10, 2012 4.835 4.835 4.787 4.835 57,979 +0.05(+0.96%)
Jan 09, 2012 4.747 4.789 4.744 4.789 88,860 +0.07(+1.41%)
Jan 06, 2012 4.723 4.765 4.719 4.723 63,137 -0.03(-0.59%)
Jan 05, 2012 4.737 4.761 4.695 4.751 120,839 +0.00(+0.00%)
Jan 04, 2012 4.698 4.751 4.695 4.751 29,252 +0.07(+1.49%)
Dec 30, 2011 4.593 4.681 4.593 4.681 174,937 +0.07(+1.52%)
Dec 29, 2011 4.604 4.653 4.597 4.611 84,935 -0.01(-0.15%)
Dec 28, 2011 4.681 4.683 4.590 4.618 164,298 -0.05(-1.12%)
Dec 27, 2011 4.663 4.688 4.649 4.670 99,378 +0.01(+0.30%)
Dec 23, 2011 4.660 4.667 4.635 4.656 96,870 +0.04(+0.83%)
Dec 21, 2011 4.639 4.646 4.593 4.618 108,747 -0.01(-0.15%)
Dec 20, 2011 4.558 4.628 4.558 4.625 125,742 +0.14(+3.04%)
Dec 19, 2011 4.586 4.607 4.485 4.489 64,516 -0.09(-2.06%)
Dec 16, 2011 4.597 4.600 4.551 4.583 90,250 +0.02(+0.54%)
Dec 15, 2011 4.565 4.600 4.454 4.558 189,763 +0.02(+0.54%)
Dec 14, 2011 4.590 4.607 4.513 4.534 93,709 -0.06(-1.22%)
Dec 13, 2011 4.684 4.709 4.579 4.590 61,546 -0.06(-1.28%)
Dec 12, 2011 4.709 4.709 4.614 4.649 79,543 -0.08(-1.70%)
Dec 09, 2011 4.660 4.744 4.642 4.730 66,515 +0.07(+1.50%)
Dec 08, 2011 4.740 4.744 4.657 4.660 166,389 -0.11(-2.29%)
Dec 07, 2011 4.727 4.786 4.699 4.769 103,875 +0.04(+0.81%)
Dec 06, 2011 4.741 4.766 4.727 4.731 66,638 -0.02(-0.51%)
Dec 05, 2011 4.766 4.797 4.730 4.755 75,122 +0.04(+0.88%)
Dec 02, 2011 4.738 4.776 4.713 4.713 79,950 +0.02(+0.37%)
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.