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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2010 4.415 4.422 4.365 4.415 79,688 +0.02(+0.44%)
Jul 29, 2010 4.425 4.435 4.346 4.396 93,307 +0.01(+0.27%)
Jul 28, 2010 4.384 4.384 4.356 4.384 43,158 +0.02(+0.50%)
Jul 27, 2010 4.422 4.428 4.337 4.362 82,002 -0.01(-0.22%)
Jul 26, 2010 4.359 4.400 4.334 4.372 154,677 +0.03(+0.65%)
Jul 23, 2010 4.287 4.346 4.284 4.343 78,280 +0.05(+1.24%)
Jul 22, 2010 4.281 4.321 4.274 4.290 164,472 +0.07(+1.71%)
Jul 21, 2010 4.331 4.350 4.190 4.218 93,855 -0.07(-1.54%)
Jul 20, 2010 4.177 4.290 4.158 4.284 68,924 +0.03(+0.66%)
Jul 19, 2010 4.271 4.284 4.218 4.255 77,470 +0.01(+0.15%)
Jul 16, 2010 4.249 4.296 4.215 4.249 97,995 -0.03(-0.81%)
Jul 15, 2010 4.265 4.299 4.208 4.284 103,868 +0.02(+0.37%)
Jul 14, 2010 4.274 4.287 4.218 4.268 123,745 +0.02(+0.37%)
Jul 13, 2010 4.255 4.265 4.196 4.252 67,516 +0.07(+1.65%)
Jul 12, 2010 4.190 4.190 4.136 4.183 105,987 +0.02(+0.45%)
Jul 09, 2010 4.164 4.171 4.133 4.164 58,520 +0.05(+1.14%)
Jul 08, 2010 4.149 4.149 4.086 4.117 89,088 +0.03(+0.61%)
Jul 07, 2010 4.074 4.092 4.061 4.092 169,486 +0.07(+1.63%)
Jul 06, 2010 4.161 4.164 4.012 4.027 72,464 +0.01(+0.31%)
Jul 02, 2010 4.014 4.021 3.977 4.014 43,221 +0.01(+0.23%)
Jul 01, 2010 4.027 4.039 3.943 4.005 63,358 -0.04(-1.00%)
Jun 30, 2010 4.061 4.133 4.045 4.045 118,432 -0.05(-1.29%)
Jun 29, 2010 4.155 4.155 4.052 4.098 68,973 -0.05(-1.28%)
Jun 25, 2010 4.151 4.167 4.074 4.151 91,705 +0.03(+0.68%)
Jun 24, 2010 4.149 4.161 4.093 4.123 118,076 -0.06(-1.34%)
Jun 23, 2010 4.208 4.208 4.111 4.180 63,297 +0.01(+0.15%)
Jun 22, 2010 4.270 4.295 4.173 4.173 81,935 -0.07(-1.76%)
Jun 21, 2010 4.304 4.323 4.245 4.248 55,497 -0.04(-0.92%)
Jun 18, 2010 4.287 4.338 4.276 4.287 46,164 -0.02(-0.53%)
Jun 17, 2010 4.301 4.317 4.264 4.310 52,414 +0.04(+0.88%)
Jun 16, 2010 4.264 4.295 4.220 4.273 55,597 +0.01(+0.22%)
Jun 15, 2010 4.189 4.264 4.189 4.264 45,105 +0.09(+2.24%)
Jun 14, 2010 4.133 4.217 4.133 4.170 58,962 +0.04(+1.06%)
Jun 11, 2010 4.021 4.128 4.021 4.127 57,149 +0.03(+0.76%)
Jun 10, 2010 4.086 4.099 4.055 4.095 87,675 +0.08(+2.01%)
Jun 09, 2010 4.045 4.127 4.015 4.015 52,847 +0.00(+0.01%)
Jun 08, 2010 3.959 4.036 3.952 4.014 72,152 +0.03(+0.86%)
Jun 07, 2010 4.067 4.092 3.980 3.980 78,084 -0.12(-2.94%)
Jun 04, 2010 4.101 4.181 4.101 4.101 46,441 -0.13(-3.00%)
Jun 03, 2010 4.188 4.231 4.188 4.228 62,098 +0.01(+0.29%)
Jun 02, 2010 4.209 4.225 4.151 4.216 29,789 +0.05(+1.19%)
Jun 01, 2010 4.144 4.209 4.104 4.166 112,319 -0.01(-0.15%)
May 28, 2010 4.172 4.197 4.163 4.172 52,964 -0.01(-0.15%)
May 27, 2010 4.104 4.197 4.104 4.178 112,497 +0.16(+4.09%)
May 26, 2010 4.042 4.107 3.996 4.014 1,615 -0.02(-0.54%)
May 25, 2010 4.008 4.036 3.900 4.036 118,312 -0.04(-1.05%)
May 24, 2010 4.051 4.099 4.045 4.079 71,086 -0.00(-0.08%)
May 21, 2010 4.027 4.107 3.962 4.082 195,299 -0.00(-0.08%)
May 20, 2010 4.039 4.113 4.014 4.086 149,252 -0.11(-2.53%)
May 19, 2010 4.268 4.287 4.168 4.192 99,560 -0.10(-2.43%)
May 18, 2010 4.364 4.395 4.154 4.296 81,638 -0.07(-1.63%)
May 17, 2010 4.376 4.376 4.271 4.367 106,087 +0.00(+0.07%)
May 14, 2010 4.364 4.411 4.333 4.364 127,320 -0.11(-2.42%)
May 13, 2010 4.457 4.593 4.454 4.472 43,055 -0.04(-0.82%)
May 12, 2010 4.457 4.516 4.457 4.510 67,228 +0.09(+1.96%)
May 11, 2010 4.448 4.466 4.333 4.423 92,575 -0.02(-0.49%)
May 10, 2010 4.432 4.448 4.385 4.445 132,338 +0.25(+5.90%)
May 07, 2010 4.182 4.302 4.166 4.197 273,063 -0.14(-3.29%)
May 06, 2010 4.603 4.603 0.0031 4.340 395,306 -0.28(-5.96%)
May 05, 2010 4.662 4.699 4.612 4.615 182,928 -0.15(-3.22%)
May 04, 2010 4.812 4.824 4.738 4.769 142,081 -0.10(-1.96%)
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.