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
Official Closing 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 30, 2009 4.404 4.404 4.356 4.398 128,262 -0.01(-0.20%)
Nov 27, 2009 4.428 4.467 4.386 4.407 195,255 -0.12(-2.59%)
Nov 25, 2009 4.509 4.530 4.437 4.524 91,296 +0.06(+1.35%)
Nov 24, 2009 4.437 4.509 4.437 4.464 97,949 +0.01(+0.13%)
Nov 23, 2009 4.437 4.497 4.425 4.458 97,039 +0.05(+1.23%)
Nov 20, 2009 4.383 4.407 4.353 4.404 43,314 +0.01(+0.14%)
Nov 19, 2009 4.455 4.455 4.359 4.398 68,091 -0.08(-1.81%)
Nov 18, 2009 4.473 4.506 4.473 4.479 90,134 -0.01(-0.20%)
Nov 17, 2009 4.491 4.512 4.461 4.488 107,319 -0.02(-0.53%)
Nov 16, 2009 4.452 4.530 4.452 4.512 114,081 +0.06(+1.28%)
Nov 13, 2009 4.452 4.485 4.365 4.455 287,621 +0.01(+0.26%)
Nov 12, 2009 4.458 4.467 4.428 4.443 378,504 -0.03(-0.60%)
Nov 11, 2009 4.443 4.482 4.434 4.470 95,663 +0.06(+1.29%)
Nov 10, 2009 4.413 4.455 4.398 4.413 98,418 -0.03(-0.68%)
Nov 09, 2009 4.356 4.461 4.356 4.443 65,710 +0.11(+2.45%)
Nov 06, 2009 4.278 4.338 4.278 4.337 93,065 +0.03(+0.81%)
Nov 05, 2009 4.257 4.335 4.251 4.302 71,273 +0.06(+1.49%)
Nov 04, 2009 4.242 4.329 4.239 4.239 86,133 +0.01(+0.13%)
Nov 03, 2009 4.191 4.253 4.179 4.233 50,929 +0.04(+0.87%)
Nov 02, 2009 4.206 4.284 4.179 4.197 103,485 -0.01(-0.21%)
Oct 30, 2009 4.311 4.326 4.161 4.206 65,180 -0.10(-2.30%)
Oct 29, 2009 4.260 4.351 4.260 4.305 80,687 +0.05(+1.06%)
Oct 28, 2009 4.344 4.353 4.245 4.259 69,587 -0.09(-2.08%)
Oct 27, 2009 4.353 4.383 4.323 4.350 106,836 -0.00(-0.07%)
Oct 26, 2009 4.458 4.473 4.317 4.353 115,813 -0.11(-2.36%)
Oct 23, 2009 4.482 4.488 4.458 4.458 129,884 -0.02(-0.34%)
Oct 22, 2009 4.443 4.476 4.419 4.473 63,381 +0.03(+0.68%)
Oct 21, 2009 4.440 4.515 4.440 4.443 94,841 -0.01(-0.14%)
Oct 20, 2009 4.417 4.464 4.398 4.449 90,610 +0.05(+1.03%)
Oct 19, 2009 4.398 4.428 4.389 4.404 75,423 -0.01(-0.14%)
Oct 16, 2009 4.374 4.410 4.368 4.410 26,815 +0.02(+0.48%)
Oct 15, 2009 4.398 4.401 4.368 4.389 52,468 -0.01(-0.27%)
Oct 14, 2009 4.425 4.425 4.401 4.401 106,250 +0.04(+0.83%)
Oct 13, 2009 4.374 4.374 4.338 4.365 79,574 -0.02(-0.34%)
Oct 12, 2009 4.395 4.410 4.375 4.380 118,988 +0.00(+0.00%)
Oct 09, 2009 4.323 4.402 4.290 4.380 78,821 +0.05(+1.25%)
Oct 08, 2009 4.293 4.341 4.188 4.326 141,826 +0.09(+2.13%)
Oct 07, 2009 4.236 4.254 4.208 4.236 54,963 -0.03(-0.63%)
Oct 06, 2009 4.251 4.275 4.209 4.263 119,714 +0.07(+1.57%)
Oct 05, 2009 4.188 4.197 4.146 4.197 138,235 +0.05(+1.16%)
Oct 02, 2009 4.152 4.179 4.047 4.149 149,565 -0.03(-0.65%)
Oct 01, 2009 4.260 4.260 4.176 4.176 82,246 -0.08(-1.97%)
Sep 30, 2009 4.263 4.284 4.119 4.260 112,689 +0.01(+0.28%)
Sep 29, 2009 4.248 4.296 4.226 4.248 134,641 -0.03(-0.63%)
Sep 28, 2009 4.260 4.275 4.257 4.275 141,450 +0.03(+0.71%)
Sep 25, 2009 4.218 4.260 4.218 4.245 117,676 +0.02(+0.43%)
Sep 24, 2009 4.179 4.317 4.179 4.227 141,790 -0.08(-1.88%)
Sep 23, 2009 4.320 4.353 4.306 4.308 112,296 -0.01(-0.28%)
Sep 22, 2009 4.278 4.320 4.275 4.320 298,587 +0.06(+1.48%)
Sep 21, 2009 4.290 4.293 4.230 4.257 73,418 -0.07(-1.53%)
Sep 18, 2009 4.350 4.362 4.307 4.323 324,047 -0.03(-0.69%)
Sep 17, 2009 4.359 4.392 4.310 4.353 58,008 +0.04(+0.83%)
Sep 16, 2009 4.227 4.356 4.227 4.317 134,718 +0.08(+1.77%)
Sep 15, 2009 4.200 4.245 4.188 4.242 70,490 +0.04(+0.86%)
Sep 14, 2009 4.194 4.224 4.182 4.206 63,924 +0.01(+0.21%)
Sep 11, 2009 4.212 4.230 4.182 4.197 39,490 -0.01(-0.14%)
Sep 10, 2009 4.122 4.203 4.110 4.203 112,143 +0.05(+1.16%)
Sep 09, 2009 4.101 4.164 4.101 4.155 64,827 +0.03(+0.73%)
Sep 08, 2009 4.071 4.125 4.071 4.125 58,371 +0.08(+2.00%)
Sep 04, 2009 3.975 4.059 3.972 4.044 43,871 +0.06(+1.43%)
Sep 03, 2009 3.969 4.026 3.966 3.987 58,255 +0.02(+0.61%)
Sep 02, 2009 3.972 4.026 3.957 3.963 65,213 -0.06(-1.49%)
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.