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 (%)
Sep 28, 2012 5.541 5.556 5.515 5.519 70,107 -0.02(-0.40%)
Sep 27, 2012 5.530 5.566 5.530 5.541 100,770 +0.02(+0.33%)
Sep 26, 2012 5.578 5.581 5.522 5.522 96,573 -0.04(-0.73%)
Sep 25, 2012 5.614 5.618 5.563 5.563 68,671 -0.03(-0.58%)
Sep 24, 2012 5.596 5.607 5.552 5.595 83,056 -0.01(-0.21%)
Sep 21, 2012 5.563 5.614 5.559 5.607 98,456 +0.03(+0.53%)
Sep 20, 2012 5.552 5.581 5.522 5.578 61,978 +0.02(+0.33%)
Sep 19, 2012 5.578 5.578 5.556 5.559 44,248 +0.00(+0.00%)
Sep 18, 2012 5.515 5.559 5.515 5.559 52,396 +0.03(+0.53%)
Sep 17, 2012 5.534 5.563 5.528 5.530 84,117 -0.02(-0.33%)
Sep 14, 2012 5.541 5.585 5.541 5.548 110,988 +0.02(+0.33%)
Sep 13, 2012 5.482 5.541 5.445 5.530 108,951 +0.06(+1.14%)
Sep 12, 2012 5.434 5.478 5.434 5.467 70,276 +0.03(+0.47%)
Sep 11, 2012 5.449 5.449 5.427 5.442 48,934 +0.01(+0.27%)
Sep 10, 2012 5.475 5.475 5.405 5.427 57,768 -0.04(-0.67%)
Sep 07, 2012 5.412 5.463 5.412 5.463 44,925 +0.04(+0.67%)
Sep 06, 2012 5.335 5.431 5.335 5.427 77,513 +0.10(+1.78%)
Sep 05, 2012 5.350 5.350 5.328 5.332 21,709 -0.02(-0.34%)
Sep 04, 2012 5.346 5.365 5.313 5.350 54,660 +0.01(+0.21%)
Aug 31, 2012 5.310 5.350 5.310 5.339 32,308 +0.04(+0.76%)
Aug 30, 2012 5.339 5.339 5.288 5.299 56,266 -0.04(-0.75%)
Aug 29, 2012 5.361 5.383 5.306 5.339 54,781 -0.04(-0.75%)
Aug 27, 2012 5.376 5.398 5.361 5.379 37,608 -0.00(-0.07%)
Aug 24, 2012 5.357 5.485 5.344 5.383 120,979 +0.02(+0.41%)
Aug 23, 2012 5.409 5.409 5.357 5.361 73,255 -0.04(-0.81%)
Aug 22, 2012 5.379 5.405 5.365 5.405 57,811 +0.03(+0.48%)
Aug 21, 2012 5.387 5.446 5.368 5.379 40,342 -0.00(-0.07%)
Aug 20, 2012 5.401 5.409 5.379 5.383 46,591 -0.01(-0.22%)
Aug 17, 2012 5.401 5.410 5.372 5.395 14,249 +0.01(+0.16%)
Aug 16, 2012 5.383 5.441 5.365 5.387 31,110 +0.01(+0.20%)
Aug 15, 2012 5.416 5.416 5.343 5.376 110,185 -0.03(-0.54%)
Aug 14, 2012 5.394 5.427 5.379 5.405 52,249 -0.00(-0.06%)
Aug 13, 2012 5.423 5.427 5.365 5.408 14,906 -0.01(-0.13%)
Aug 10, 2012 5.467 5.467 5.412 5.415 35,021 -0.05(-0.95%)
Aug 09, 2012 5.383 5.482 5.374 5.467 50,419 +0.10(+1.77%)
Aug 08, 2012 5.361 5.401 5.354 5.372 29,843 +0.01(+0.27%)
Aug 07, 2012 5.335 5.394 5.335 5.357 36,610 +0.03(+0.61%)
Aug 06, 2012 5.350 5.383 5.316 5.324 69,066 +0.02(+0.41%)
Aug 03, 2012 5.295 5.363 5.295 5.303 71,964 +0.04(+0.76%)
Aug 02, 2012 5.303 5.317 5.225 5.263 51,843 -0.05(-0.89%)
Aug 01, 2012 5.306 5.328 5.248 5.310 65,035 +0.06(+1.18%)
Jul 31, 2012 5.255 5.263 5.208 5.248 25,235 +0.01(+0.14%)
Jul 30, 2012 5.277 5.288 5.219 5.241 52,285 -0.02(-0.35%)
Jul 27, 2012 5.208 5.310 5.208 5.259 43,902 +0.07(+1.40%)
Jul 26, 2012 5.135 5.190 5.135 5.186 40,888 +0.08(+1.57%)
Jul 25, 2012 5.128 5.128 5.077 5.106 24,075 +0.00(+0.07%)
Jul 24, 2012 5.143 5.143 5.074 5.103 46,572 -0.04(-0.71%)
Jul 23, 2012 5.106 5.143 5.059 5.139 72,921 -0.03(-0.59%)
Jul 20, 2012 5.154 5.175 5.146 5.169 31,793 -0.03(-0.53%)
Jul 19, 2012 5.208 5.208 5.175 5.197 48,925 +0.01(+0.28%)
Jul 18, 2012 5.110 5.183 5.110 5.183 53,105 +0.05(+0.99%)
Jul 17, 2012 5.110 5.161 5.070 5.132 69,632 +0.01(+0.28%)
Jul 16, 2012 5.106 5.120 5.070 5.117 43,019 +0.02(+0.36%)
Jul 13, 2012 5.059 5.117 5.059 5.099 32,854 +0.03(+0.58%)
Jul 12, 2012 5.066 5.080 5.019 5.070 71,672 -0.01(-0.29%)
Jul 11, 2012 5.066 5.095 5.041 5.084 37,300 +0.01(+0.14%)
Jul 10, 2012 5.139 5.139 5.044 5.077 27,600 -0.04(-0.78%)
Jul 09, 2012 5.088 5.117 5.076 5.117 95,215 -0.00(-0.07%)
Jul 06, 2012 5.142 5.146 5.074 5.121 34,890 -0.03(-0.56%)
Jul 05, 2012 5.146 5.173 5.135 5.149 47,829 -0.05(-0.90%)
Jul 03, 2012 5.164 5.196 5.149 5.196 55,367 +0.03(+0.62%)
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.