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 )

16.87 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 14, 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 30, 2009 4.311 4.326 4.160 4.205 65,185 -0.10(-2.30%)
Oct 29, 2009 4.260 4.350 4.260 4.305 80,692 +0.05(+1.06%)
Oct 28, 2009 4.344 4.353 4.244 4.259 69,592 -0.09(-2.08%)
Oct 27, 2009 4.353 4.383 4.323 4.350 106,843 -0.00(-0.07%)
Oct 26, 2009 4.458 4.473 4.317 4.353 115,821 -0.11(-2.36%)
Oct 23, 2009 4.482 4.488 4.458 4.458 129,893 -0.02(-0.34%)
Oct 22, 2009 4.443 4.476 4.419 4.473 63,386 +0.03(+0.68%)
Oct 21, 2009 4.440 4.515 4.440 4.443 94,847 -0.01(-0.14%)
Oct 20, 2009 4.417 4.464 4.398 4.449 90,616 +0.05(+1.03%)
Oct 19, 2009 4.398 4.428 4.389 4.404 75,428 -0.01(-0.14%)
Oct 16, 2009 4.374 4.410 4.368 4.410 26,817 +0.02(+0.48%)
Oct 15, 2009 4.398 4.401 4.368 4.389 52,472 -0.01(-0.27%)
Oct 14, 2009 4.425 4.425 4.401 4.401 106,257 +0.04(+0.83%)
Oct 13, 2009 4.374 4.374 4.338 4.365 79,579 -0.02(-0.34%)
Oct 12, 2009 4.395 4.410 4.374 4.380 118,996 +0.00(+0.00%)
Oct 09, 2009 4.323 4.402 4.290 4.380 78,826 +0.05(+1.25%)
Oct 08, 2009 4.293 4.341 4.187 4.326 141,836 +0.09(+2.13%)
Oct 07, 2009 4.235 4.253 4.208 4.235 54,967 -0.03(-0.63%)
Oct 06, 2009 4.250 4.275 4.208 4.263 119,722 +0.07(+1.57%)
Oct 05, 2009 4.187 4.196 4.145 4.196 138,245 +0.05(+1.16%)
Oct 02, 2009 4.151 4.178 4.046 4.148 149,575 -0.03(-0.65%)
Oct 01, 2009 4.260 4.260 4.175 4.175 82,251 -0.08(-1.97%)
Sep 30, 2009 4.263 4.283 4.118 4.260 112,697 +0.01(+0.28%)
Sep 29, 2009 4.247 4.296 4.226 4.247 134,650 -0.03(-0.63%)
Sep 28, 2009 4.260 4.275 4.256 4.275 141,460 +0.03(+0.71%)
Sep 25, 2009 4.217 4.260 4.217 4.244 117,684 +0.02(+0.43%)
Sep 24, 2009 4.178 4.317 4.178 4.226 141,799 -0.08(-1.88%)
Sep 23, 2009 4.320 4.353 4.305 4.308 112,303 -0.01(-0.28%)
Sep 22, 2009 4.278 4.320 4.275 4.320 298,607 +0.06(+1.48%)
Sep 21, 2009 4.290 4.293 4.229 4.256 73,423 -0.07(-1.53%)
Sep 18, 2009 4.350 4.362 4.306 4.323 324,069 -0.03(-0.69%)
Sep 17, 2009 4.359 4.392 4.309 4.353 58,012 +0.04(+0.83%)
Sep 16, 2009 4.226 4.356 4.226 4.317 134,727 +0.08(+1.77%)
Sep 15, 2009 4.199 4.244 4.187 4.241 70,495 +0.04(+0.86%)
Sep 14, 2009 4.193 4.223 4.181 4.205 63,929 +0.01(+0.21%)
Sep 11, 2009 4.211 4.229 4.181 4.196 39,493 -0.01(-0.14%)
Sep 10, 2009 4.121 4.202 4.109 4.202 112,150 +0.05(+1.16%)
Sep 09, 2009 4.100 4.163 4.100 4.154 64,831 +0.03(+0.73%)
Sep 08, 2009 4.070 4.124 4.070 4.124 58,375 +0.08(+2.00%)
Sep 04, 2009 3.974 4.058 3.971 4.043 43,874 +0.06(+1.43%)
Sep 03, 2009 3.968 4.026 3.965 3.986 58,259 +0.02(+0.61%)
Sep 02, 2009 3.971 4.025 3.956 3.962 65,218 -0.06(-1.49%)
Sep 01, 2009 4.070 4.079 3.987 4.022 99,774 -0.04(-1.03%)
Aug 31, 2009 4.022 4.094 4.013 4.064 58,229 -0.03(-0.77%)
Aug 28, 2009 4.154 4.175 4.055 4.096 122,398 -0.01(-0.33%)
Aug 27, 2009 4.127 4.149 4.049 4.109 109,865 -0.02(-0.51%)
Aug 26, 2009 4.139 4.154 4.088 4.130 108,452 +0.02(+0.44%)
Aug 25, 2009 4.082 4.160 4.073 4.112 72,720 +0.02(+0.51%)
Aug 24, 2009 4.130 4.178 4.058 4.091 124,939 -0.01(-0.29%)
Aug 21, 2009 4.091 4.141 4.076 4.103 73,403 +0.06(+1.48%)
Aug 20, 2009 3.983 4.052 3.979 4.043 100,707 +0.05(+1.13%)
Aug 19, 2009 3.926 4.016 3.917 3.998 86,302 +0.05(+1.14%)
Aug 18, 2009 3.902 3.953 3.890 3.953 84,233 +0.04(+1.00%)
Aug 17, 2009 3.965 3.965 3.887 3.914 82,794 -0.09(-2.32%)
Aug 14, 2009 4.040 4.040 3.965 4.007 27,893 -0.03(-0.82%)
Aug 13, 2009 4.019 4.133 3.932 4.040 90,766 +0.06(+1.58%)
Aug 12, 2009 3.962 4.003 3.956 3.977 51,529 +0.01(+0.23%)
Aug 11, 2009 3.974 3.974 3.938 3.968 65,598 +0.00(+0.08%)
Aug 10, 2009 4.019 4.019 3.965 3.965 83,997 -0.06(-1.42%)
Aug 07, 2009 3.977 4.046 3.977 4.022 77,241 +0.05(+1.21%)
Aug 06, 2009 4.052 4.055 3.965 3.974 223,878 -0.05(-1.19%)
Aug 05, 2009 4.076 4.241 3.956 4.022 110,698 -0.04(-0.96%)
Aug 04, 2009 4.019 4.073 4.019 4.061 66,993 +0.04(+1.05%)
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.