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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 4.531 4.497 4.497 4.497 33,439 -0.03(-0.60%)
Dec 30, 2009 4.528 4.531 4.494 4.525 178,706 -0.03(-0.66%)
Dec 29, 2009 4.522 4.573 4.509 4.555 91,121 +0.02(+0.53%)
Dec 28, 2009 4.546 4.561 4.515 4.531 71,116 -0.02(-0.46%)
Dec 24, 2009 4.549 4.552 4.515 4.552 43,898 +0.04(+0.94%)
Dec 23, 2009 4.461 4.515 4.449 4.509 52,377 +0.06(+1.36%)
Dec 22, 2009 4.325 4.449 4.325 4.449 226,425 +0.01(+0.24%)
Dec 21, 2009 4.422 4.485 4.404 4.438 96,229 -0.00(-0.03%)
Dec 18, 2009 4.482 4.506 4.395 4.440 87,889 -0.05(-1.21%)
Dec 17, 2009 4.540 4.561 4.485 4.494 103,394 -0.05(-1.06%)
Dec 16, 2009 4.525 4.567 4.513 4.543 61,392 +0.02(+0.33%)
Dec 15, 2009 4.503 4.552 4.503 4.528 65,875 +0.01(+0.20%)
Dec 14, 2009 4.515 4.537 4.497 4.518 23,447 +0.02(+0.42%)
Dec 11, 2009 4.491 4.537 4.479 4.500 42,094 +0.01(+0.19%)
Dec 10, 2009 4.458 4.498 4.458 4.491 55,754 +0.02(+0.54%)
Dec 09, 2009 4.522 4.522 4.383 4.467 125,557 -0.08(-1.76%)
Dec 08, 2009 4.558 4.567 4.541 4.547 29,926 -0.04(-0.96%)
Dec 07, 2009 4.546 4.597 4.531 4.591 118,961 +0.06(+1.33%)
Dec 04, 2009 4.597 4.615 4.531 4.531 68,504 -0.03(-0.66%)
Dec 03, 2009 4.603 4.603 4.561 4.561 35,575 -0.04(-0.92%)
Dec 02, 2009 4.573 4.603 4.552 4.603 101,768 +0.04(+0.93%)
Dec 01, 2009 4.434 4.561 4.434 4.561 197,885 +0.14(+3.07%)
Nov 30, 2009 4.431 4.431 4.383 4.425 127,480 -0.01(-0.20%)
Nov 27, 2009 4.455 4.494 4.413 4.434 194,065 -0.12(-2.59%)
Nov 25, 2009 4.537 4.558 4.464 4.552 90,740 +0.06(+1.35%)
Nov 24, 2009 4.464 4.537 4.464 4.491 97,352 +0.01(+0.13%)
Nov 23, 2009 4.464 4.525 4.452 4.485 96,448 +0.05(+1.23%)
Nov 20, 2009 4.410 4.434 4.380 4.431 43,050 +0.01(+0.14%)
Nov 19, 2009 4.482 4.482 4.386 4.425 67,676 -0.08(-1.81%)
Nov 18, 2009 4.500 4.534 4.500 4.506 89,584 -0.01(-0.20%)
Nov 17, 2009 4.518 4.540 4.488 4.515 106,665 -0.02(-0.53%)
Nov 16, 2009 4.479 4.558 4.479 4.540 113,386 +0.06(+1.28%)
Nov 13, 2009 4.479 4.512 4.392 4.482 285,868 +0.01(+0.26%)
Nov 12, 2009 4.485 4.494 4.455 4.471 376,197 -0.03(-0.60%)
Nov 11, 2009 4.470 4.509 4.461 4.497 95,080 +0.06(+1.29%)
Nov 10, 2009 4.440 4.482 4.425 4.440 97,818 -0.03(-0.68%)
Nov 09, 2009 4.383 4.488 4.383 4.470 65,309 +0.11(+2.45%)
Nov 06, 2009 4.304 4.364 4.304 4.363 92,498 +0.04(+0.81%)
Nov 05, 2009 4.283 4.361 4.277 4.328 70,838 +0.06(+1.49%)
Nov 04, 2009 4.268 4.355 4.265 4.265 85,608 +0.01(+0.13%)
Nov 03, 2009 4.216 4.280 4.204 4.259 50,619 +0.04(+0.87%)
Nov 02, 2009 4.232 4.310 4.204 4.222 102,854 -0.01(-0.21%)
Oct 30, 2009 4.337 4.352 4.186 4.232 64,783 -0.10(-2.30%)
Oct 29, 2009 4.286 4.377 4.286 4.331 80,195 +0.05(+1.06%)
Oct 28, 2009 4.370 4.380 4.271 4.286 69,163 -0.09(-2.08%)
Oct 27, 2009 4.380 4.410 4.349 4.377 106,185 -0.00(-0.07%)
Oct 26, 2009 4.485 4.500 4.343 4.380 115,108 -0.11(-2.36%)
Oct 23, 2009 4.509 4.515 4.485 4.485 129,093 -0.02(-0.34%)
Oct 22, 2009 4.470 4.503 4.446 4.500 62,995 +0.03(+0.68%)
Oct 21, 2009 4.467 4.543 4.467 4.470 94,262 -0.01(-0.14%)
Oct 20, 2009 4.444 4.491 4.425 4.476 90,058 +0.05(+1.03%)
Oct 19, 2009 4.425 4.455 4.416 4.431 74,964 -0.01(-0.14%)
Oct 16, 2009 4.401 4.437 4.395 4.437 26,652 +0.02(+0.48%)
Oct 15, 2009 4.425 4.428 4.395 4.416 52,149 -0.01(-0.27%)
Oct 14, 2009 4.452 4.452 4.428 4.428 105,602 +0.04(+0.83%)
Oct 13, 2009 4.401 4.401 4.364 4.392 79,089 -0.02(-0.34%)
Oct 12, 2009 4.422 4.437 4.402 4.407 118,263 +0.00(+0.00%)
Oct 09, 2009 4.349 4.429 4.316 4.407 78,341 +0.05(+1.25%)
Oct 08, 2009 4.319 4.367 4.213 4.352 140,962 +0.09(+2.13%)
Oct 07, 2009 4.262 4.280 4.234 4.262 54,628 -0.03(-0.63%)
Oct 06, 2009 4.277 4.301 4.235 4.289 118,985 +0.07(+1.57%)
Oct 05, 2009 4.213 4.222 4.171 4.222 137,393 +0.05(+1.16%)
Oct 02, 2009 4.177 4.204 4.071 4.174 148,653 -0.03(-0.65%)
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.