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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Apr 02, 2012 5.304 5.411 5.297 5.403 100,412 +0.08(+1.58%)
Mar 30, 2012 5.325 5.340 5.301 5.318 23,307 +0.02(+0.47%)
Mar 29, 2012 5.286 5.293 5.258 5.293 64,646 +0.01(+0.13%)
Mar 28, 2012 5.361 5.361 5.279 5.286 74,887 -0.08(-1.52%)
Mar 27, 2012 5.386 5.400 5.336 5.368 94,668 +0.00(+0.00%)
Mar 26, 2012 5.357 5.393 5.347 5.368 69,734 +0.04(+0.80%)
Mar 23, 2012 5.325 5.336 5.297 5.325 69,793 +0.02(+0.40%)
Mar 22, 2012 5.329 5.329 5.276 5.304 85,585 -0.04(-0.67%)
Mar 21, 2012 5.350 5.357 5.325 5.340 39,810 -0.01(-0.13%)
Mar 20, 2012 5.318 5.350 5.272 5.347 100,428 +0.01(+0.27%)
Mar 19, 2012 5.318 5.368 5.318 5.333 68,150 +0.00(+0.00%)
Mar 16, 2012 5.340 5.361 5.325 5.333 41,839 -0.01(-0.13%)
Mar 15, 2012 5.325 5.358 5.322 5.340 46,263 +0.00(+0.07%)
Mar 14, 2012 5.361 5.379 5.322 5.336 37,009 -0.01(-0.20%)
Mar 13, 2012 5.308 5.347 5.297 5.347 81,357 +0.06(+1.08%)
Mar 12, 2012 5.308 5.308 5.266 5.290 39,403 +0.00(+0.00%)
Mar 09, 2012 5.301 5.304 5.279 5.290 33,150 -0.01(-0.20%)
Mar 08, 2012 5.272 5.301 5.244 5.301 33,723 +0.08(+1.50%)
Mar 07, 2012 5.208 5.228 5.183 5.222 27,980 +0.05(+1.03%)
Mar 06, 2012 5.194 5.219 5.166 5.169 53,733 -0.09(-1.68%)
Mar 05, 2012 5.272 5.283 5.233 5.257 237,083 -0.03(-0.60%)
Mar 02, 2012 5.339 5.339 5.279 5.289 41,378 -0.04(-0.66%)
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.