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 (%)
Jul 31, 2009 3.972 3.996 3.920 3.993 54,171 +0.03(+0.84%)
Jul 30, 2009 3.975 3.993 3.912 3.960 103,920 +0.08(+2.03%)
Jul 29, 2009 3.927 3.930 3.854 3.881 109,554 -0.05(-1.38%)
Jul 28, 2009 3.891 3.951 3.891 3.936 128,034 -0.02(-0.38%)
Jul 27, 2009 3.912 3.954 3.894 3.951 107,979 +0.02(+0.46%)
Jul 24, 2009 3.909 3.933 3.876 3.933 2,052 +0.03(+0.85%)
Jul 23, 2009 3.866 3.927 3.866 3.900 94,203 +0.03(+0.78%)
Jul 22, 2009 3.836 3.880 3.836 3.869 50,278 +0.03(+0.87%)
Jul 21, 2009 3.848 3.878 3.803 3.836 110,935 -0.02(-0.47%)
Jul 20, 2009 3.836 3.854 3.799 3.854 64,070 +0.07(+1.84%)
Jul 17, 2009 3.788 3.788 3.721 3.785 78,507 +0.03(+0.72%)
Jul 16, 2009 3.718 3.782 3.697 3.758 81,689 +0.06(+1.55%)
Jul 15, 2009 3.622 3.700 3.616 3.700 142,194 +0.09(+2.51%)
Jul 14, 2009 3.579 3.619 3.579 3.610 57,568 +0.05(+1.44%)
Jul 13, 2009 3.495 3.564 3.486 3.558 57,273 +0.06(+1.81%)
Jul 10, 2009 3.513 3.540 3.480 3.495 78,719 -0.02(-0.60%)
Jul 09, 2009 3.546 3.552 3.513 3.516 77,448 -0.01(-0.17%)
Jul 08, 2009 3.573 3.579 3.489 3.522 124,204 -0.05(-1.27%)
Jul 07, 2009 3.631 3.631 3.567 3.567 33,947 -0.07(-1.91%)
Jul 06, 2009 3.670 3.670 3.567 3.637 83,526 -0.05(-1.31%)
Jul 02, 2009 3.718 3.718 3.658 3.685 89,648 -0.06(-1.61%)
Jul 01, 2009 3.691 3.755 3.688 3.746 83,775 +0.05(+1.22%)
Jun 30, 2009 3.718 3.718 3.598 3.700 158,859 -0.02(-0.49%)
Jun 29, 2009 3.676 3.730 3.667 3.718 109,088 +0.03(+0.93%)
Jun 26, 2009 3.673 3.694 3.646 3.684 52,966 -0.00(-0.03%)
Jun 25, 2009 3.622 3.691 3.622 3.685 80,355 +0.09(+2.43%)
Jun 24, 2009 3.579 3.655 3.579 3.598 107,058 +0.03(+0.93%)
Jun 23, 2009 3.543 3.583 3.534 3.564 122,221 +0.03(+0.72%)
Jun 22, 2009 3.676 3.676 3.539 3.539 92,055 -0.15(-3.95%)
Jun 19, 2009 3.664 3.694 3.646 3.684 149,325 +0.05(+1.39%)
Jun 18, 2009 3.598 3.664 3.588 3.634 120,337 +0.04(+1.01%)
Jun 17, 2009 3.649 3.649 3.585 3.598 66,616 -0.05(-1.49%)
Jun 16, 2009 3.661 3.664 3.610 3.652 48,199 -0.01(-0.25%)
Jun 15, 2009 3.715 3.715 3.655 3.661 71,373 -0.11(-2.88%)
Jun 12, 2009 3.761 3.770 3.724 3.770 50,063 -0.03(-0.72%)
Jun 11, 2009 3.736 3.806 3.736 3.797 93,203 +0.08(+2.03%)
Jun 10, 2009 3.773 3.776 3.655 3.721 116,735 -0.05(-1.20%)
Jun 09, 2009 3.670 3.785 3.670 3.767 181,938 +0.07(+1.88%)
Jun 08, 2009 3.670 3.697 3.631 3.697 95,693 -0.03(-0.81%)
Jun 05, 2009 3.743 3.749 3.694 3.727 48,483 +0.00(+0.08%)
Jun 04, 2009 3.658 3.724 3.649 3.724 117,646 +0.07(+1.90%)
Jun 03, 2009 3.746 3.746 3.628 3.655 100,162 -0.10(-2.66%)
Jun 02, 2009 3.661 3.797 3.661 3.755 95,938 +0.04(+1.14%)
Jun 01, 2009 3.622 3.739 3.622 3.712 92,929 +0.10(+2.85%)
May 29, 2009 3.595 3.631 3.595 3.610 68,092 +0.02(+0.42%)
May 28, 2009 3.567 3.616 3.564 3.595 102,129 +0.01(+0.34%)
May 27, 2009 3.598 3.631 3.573 3.582 76,733 -0.04(-1.00%)
May 26, 2009 3.531 3.619 3.519 3.619 94,087 +0.08(+2.22%)
May 22, 2009 3.558 3.561 3.486 3.540 97,683 +0.02(+0.43%)
May 21, 2009 3.534 3.561 3.459 3.525 76,644 -0.05(-1.35%)
May 20, 2009 3.601 3.625 3.573 3.573 97,530 +0.01(+0.34%)
May 19, 2009 3.537 3.591 3.537 3.561 44,574 +0.03(+0.93%)
May 18, 2009 3.419 3.567 3.419 3.528 133,805 +0.12(+3.65%)
May 15, 2009 3.440 3.452 3.386 3.404 88,628 -0.02(-0.62%)
May 14, 2009 3.419 3.437 3.398 3.425 66,334 +0.01(+0.18%)
May 13, 2009 3.398 3.446 3.392 3.419 125,333 -0.05(-1.57%)
May 12, 2009 3.453 3.513 3.389 3.474 141,671 +0.03(+0.77%)
May 11, 2009 3.471 3.474 3.413 3.447 81,143 -0.06(-1.62%)
May 08, 2009 3.443 3.516 3.431 3.504 88,694 +0.06(+1.75%)
May 07, 2009 3.456 3.492 3.413 3.443 124,790 -0.01(-0.35%)
May 06, 2009 3.474 3.474 3.404 3.456 199,199 +0.06(+1.69%)
May 05, 2009 3.386 3.437 3.386 3.398 113,931 +0.01(+0.27%)
May 04, 2009 3.389 3.422 3.380 3.389 83,920 +0.10(+3.13%)
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.