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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 5.052 5.113 5.052 5.113 71,270 +0.10(+2.02%)
Jun 28, 2012 5.005 5.012 4.928 5.012 35,407 -0.01(-0.14%)
Jun 27, 2012 4.990 5.019 4.966 5.019 39,339 +0.06(+1.17%)
Jun 26, 2012 4.947 4.983 4.900 4.961 53,611 +0.03(+0.66%)
Jun 25, 2012 4.972 4.976 4.824 4.929 100,226 -0.05(-1.09%)
Jun 22, 2012 5.001 5.008 4.951 4.983 32,133 +0.02(+0.36%)
Jun 21, 2012 5.048 5.063 4.960 4.965 60,585 -0.07(-1.29%)
Jun 20, 2012 5.012 5.055 5.012 5.030 84,143 +0.02(+0.43%)
Jun 19, 2012 5.019 5.037 4.994 5.008 59,946 +0.02(+0.46%)
Jun 18, 2012 4.969 4.992 4.929 4.986 38,927 +0.02(+0.34%)
Jun 15, 2012 4.943 4.972 4.929 4.969 77,445 +0.05(+0.96%)
Jun 14, 2012 4.875 4.925 4.875 4.922 97,140 +0.07(+1.34%)
Jun 13, 2012 4.864 4.925 4.857 4.857 43,766 -0.04(-0.81%)
Jun 12, 2012 4.875 4.904 4.828 4.896 77,846 +0.06(+1.20%)
Jun 11, 2012 4.947 4.947 4.838 4.838 41,698 -0.05(-1.11%)
Jun 08, 2012 4.842 4.893 4.835 4.893 66,965 +0.04(+0.75%)
Jun 07, 2012 4.889 4.889 4.813 4.856 92,994 +0.04(+0.82%)
Jun 06, 2012 4.806 4.828 4.709 4.817 75,977 +0.07(+1.52%)
Jun 05, 2012 4.698 4.745 4.698 4.745 46,611 +0.06(+1.23%)
Jun 04, 2012 4.677 4.723 4.659 4.687 77,137 +0.01(+0.15%)
Jun 01, 2012 4.720 4.731 4.673 4.680 99,668 -0.10(-2.03%)
May 31, 2012 4.766 4.835 4.734 4.777 70,789 -0.01(-0.30%)
May 30, 2012 4.864 4.864 4.759 4.792 136,863 -0.10(-1.99%)
May 29, 2012 4.885 4.903 4.842 4.889 47,574 +0.04(+0.74%)
May 25, 2012 4.867 4.867 4.831 4.853 30,058 -0.01(-0.15%)
May 24, 2012 4.896 4.896 4.824 4.860 75,805 -0.01(-0.29%)
May 23, 2012 4.820 4.881 4.798 4.874 60,821 +0.03(+0.52%)
May 22, 2012 4.860 4.871 4.824 4.849 132,223 +0.02(+0.45%)
May 21, 2012 4.774 4.828 4.745 4.828 49,145 +0.09(+1.90%)
May 18, 2012 4.820 4.853 4.738 4.738 86,649 -0.08(-1.64%)
May 17, 2012 4.917 4.917 4.813 4.817 72,397 -0.09(-1.77%)
May 16, 2012 4.961 4.971 4.899 4.904 44,299 -0.04(-0.71%)
May 15, 2012 4.989 4.989 4.935 4.939 83,664 -0.04(-0.79%)
May 14, 2012 5.018 5.029 4.979 4.979 104,503 -0.08(-1.49%)
May 11, 2012 5.083 5.112 5.032 5.054 65,940 -0.05(-0.92%)
May 10, 2012 5.158 5.158 5.086 5.101 107,886 -0.01(-0.21%)
May 09, 2012 5.119 5.140 5.079 5.112 73,860 -0.05(-1.04%)
May 08, 2012 5.215 5.215 5.115 5.165 45,368 -0.05(-0.89%)
May 07, 2012 5.230 5.230 5.190 5.212 44,425 -0.02(-0.34%)
May 04, 2012 5.269 5.269 5.222 5.230 42,131 -0.04(-0.81%)
May 03, 2012 5.312 5.312 5.262 5.272 71,360 -0.03(-0.51%)
May 02, 2012 5.330 5.330 5.283 5.299 85,233 -0.03(-0.57%)
May 01, 2012 5.330 5.362 5.319 5.330 84,287 +0.01(+0.20%)
Apr 30, 2012 5.351 5.351 5.297 5.319 54,443 -0.03(-0.47%)
Apr 27, 2012 5.326 5.355 5.310 5.344 24,624 +0.03(+0.61%)
Apr 26, 2012 5.326 5.326 5.276 5.312 33,114 -0.00(-0.07%)
Apr 25, 2012 5.283 5.319 5.270 5.315 72,093 +0.06(+1.16%)
Apr 24, 2012 5.255 5.276 5.230 5.255 33,095 +0.00(+0.00%)
Apr 23, 2012 5.251 5.255 5.194 5.255 74,728 -0.01(-0.27%)
Apr 20, 2012 5.262 5.283 5.251 5.269 30,062 +0.01(+0.27%)
Apr 19, 2012 5.287 5.289 5.233 5.255 53,749 -0.03(-0.59%)
Apr 18, 2012 5.262 5.286 5.262 5.286 23,896 +0.02(+0.32%)
Apr 17, 2012 5.247 5.290 5.230 5.269 61,725 +0.06(+1.10%)
Apr 16, 2012 5.208 5.237 5.179 5.212 35,800 +0.00(+0.07%)
Apr 13, 2012 5.251 5.251 5.197 5.208 22,881 -0.04(-0.82%)
Apr 12, 2012 5.230 5.262 5.225 5.251 45,222 +0.04(+0.75%)
Apr 11, 2012 5.215 5.240 5.201 5.212 71,684 +0.05(+0.90%)
Apr 10, 2012 5.251 5.262 5.140 5.165 80,555 -0.10(-1.83%)
Apr 09, 2012 5.261 5.276 5.226 5.261 36,598 -0.03(-0.51%)
Apr 05, 2012 5.343 5.343 5.279 5.289 63,880 -0.02(-0.43%)
Apr 04, 2012 5.290 5.329 5.283 5.311 46,283 -0.04(-0.80%)
Apr 03, 2012 5.397 5.400 5.354 5.354 80,873 -0.05(-0.90%)
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.