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 )

16.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 3.044 3.209 3.044 3.209 63,759 +0.08(+2.69%)
Nov 26, 2008 2.990 3.125 2.915 3.125 278,509 +0.11(+3.48%)
Nov 25, 2008 3.035 3.104 2.987 3.020 183,099 +0.06(+1.92%)
Nov 24, 2008 2.801 2.984 2.792 2.963 138,302 +0.27(+10.03%)
Nov 21, 2008 2.738 2.753 2.536 2.693 236,334 +0.01(+0.22%)
Nov 20, 2008 2.867 2.969 2.573 2.687 234,079 -0.36(-11.74%)
Nov 19, 2008 3.212 3.278 2.977 3.044 220,650 -0.21(-6.54%)
Nov 18, 2008 3.302 3.302 3.218 3.257 87,268 -0.06(-1.81%)
Nov 17, 2008 3.368 3.377 3.308 3.317 75,528 -0.16(-4.49%)
Nov 14, 2008 3.482 3.527 3.434 3.473 75,195 -0.05(-1.53%)
Nov 13, 2008 3.329 3.527 3.266 3.527 183,828 +0.14(+4.07%)
Nov 12, 2008 3.470 3.470 3.377 3.389 65,018 -0.12(-3.50%)
Nov 11, 2008 3.617 3.617 3.493 3.512 114,519 -0.13(-3.61%)
Nov 10, 2008 3.707 3.713 3.632 3.644 119,119 +0.01(+0.31%)
Nov 07, 2008 3.611 3.674 3.599 3.632 132,532 +0.07(+2.02%)
Nov 06, 2008 3.887 3.887 3.539 3.560 141,686 -0.39(-9.88%)
Nov 05, 2008 4.106 4.118 3.938 3.950 113,759 -0.17(-4.01%)
Nov 04, 2008 3.974 4.150 3.974 4.115 83,604 +0.15(+3.76%)
Nov 03, 2008 3.902 4.010 3.902 3.966 89,217 +0.03(+0.72%)
Oct 31, 2008 3.827 3.938 3.770 3.938 64,372 +0.09(+2.42%)
Oct 30, 2008 3.926 3.932 3.662 3.845 107,173 +0.03(+0.71%)
Oct 29, 2008 3.704 3.902 3.692 3.818 76,505 +0.03(+0.71%)
Oct 28, 2008 3.647 3.872 3.425 3.791 122,484 +0.29(+8.23%)
Oct 27, 2008 3.302 3.545 3.269 3.503 174,070 -0.07(-1.85%)
Oct 24, 2008 3.329 3.611 3.329 3.569 103,782 -0.08(-2.14%)
Oct 23, 2008 3.725 3.773 3.533 3.647 110,435 -0.06(-1.70%)
Oct 22, 2008 3.827 3.827 3.689 3.710 96,040 -0.20(-5.14%)
Oct 21, 2008 4.028 4.136 3.908 3.911 76,791 -0.16(-3.84%)
Oct 20, 2008 3.932 4.097 3.932 4.067 68,862 +0.18(+4.62%)
Oct 17, 2008 3.596 4.037 3.580 3.888 141,966 +0.25(+6.78%)
Oct 16, 2008 3.422 3.734 3.407 3.641 150,634 +0.14(+4.12%)
Oct 15, 2008 3.638 3.695 3.452 3.497 178,288 -0.18(-4.98%)
Oct 14, 2008 3.770 3.902 3.635 3.680 180,787 -0.01(-0.33%)
Oct 13, 2008 3.299 3.759 3.299 3.692 225,011 +0.65(+21.30%)
Oct 10, 2008 2.987 3.239 2.915 3.044 378,657 -0.20(-6.02%)
Oct 09, 2008 3.527 3.587 3.233 3.239 268,538 -0.41(-11.19%)
Oct 08, 2008 3.557 3.737 3.491 3.647 214,817 -0.19(-4.93%)
Oct 07, 2008 4.217 4.253 3.830 3.836 159,439 -0.31(-7.49%)
Oct 06, 2008 4.515 4.515 4.055 4.147 200,538 -0.48(-10.41%)
Oct 03, 2008 4.650 4.737 4.503 4.629 84,197 +0.13(+2.87%)
Oct 02, 2008 4.542 4.713 4.500 4.500 149,328 -0.07(-1.58%)
Oct 01, 2008 4.404 4.623 4.404 4.572 57,666 +0.17(+3.75%)
Sep 30, 2008 4.353 4.470 4.311 4.407 110,275 +0.14(+3.38%)
Sep 29, 2008 4.722 4.722 4.263 4.263 157,324 -0.53(-11.03%)
Sep 26, 2008 4.743 4.800 4.719 4.791 0 +0.01(+0.13%)
Sep 25, 2008 4.716 4.929 4.716 4.785 183,049 +0.05(+0.95%)
Sep 24, 2008 4.656 4.740 4.656 4.740 59,171 +0.11(+2.27%)
Sep 23, 2008 4.653 4.701 4.584 4.635 140,370 -0.03(-0.64%)
Sep 22, 2008 4.881 4.886 4.665 4.665 84,073 -0.23(-4.78%)
Sep 19, 2008 4.803 4.930 4.803 4.899 0 +0.33(+7.23%)
Sep 18, 2008 4.338 4.626 4.323 4.569 183,798 +0.20(+4.53%)
Sep 17, 2008 4.563 4.602 4.320 4.371 187,013 -0.26(-5.64%)
Sep 16, 2008 4.527 4.632 4.518 4.632 178,621 -0.12(-2.47%)
Sep 15, 2008 4.953 4.962 4.749 4.749 90,676 -0.29(-5.78%)
Sep 12, 2008 4.998 5.055 4.986 5.040 59,818 +0.02(+0.36%)
Sep 11, 2008 4.968 5.046 4.956 5.022 152,407 +0.01(+0.12%)
Sep 10, 2008 5.088 5.088 5.016 5.016 85,779 -0.10(-1.89%)
Sep 09, 2008 5.193 5.208 5.106 5.113 129,283 -0.10(-1.89%)
Sep 08, 2008 5.274 5.316 5.088 5.211 106,404 +0.08(+1.52%)
Sep 05, 2008 5.133 5.157 5.100 5.133 0 -0.06(-1.10%)
Sep 04, 2008 5.298 5.310 5.190 5.190 51,359 -0.16(-2.97%)
Sep 03, 2008 5.319 5.349 5.298 5.349 62,483 -0.01(-0.17%)
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.