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 (%)
Aug 31, 2009 4.023 4.095 4.014 4.065 58,225 -0.03(-0.77%)
Aug 28, 2009 4.155 4.176 4.056 4.096 122,389 -0.01(-0.33%)
Aug 27, 2009 4.128 4.150 4.050 4.110 109,857 -0.02(-0.51%)
Aug 26, 2009 4.140 4.155 4.089 4.131 108,445 +0.02(+0.44%)
Aug 25, 2009 4.083 4.161 4.074 4.113 72,715 +0.02(+0.51%)
Aug 24, 2009 4.131 4.179 4.059 4.092 124,931 -0.01(-0.29%)
Aug 21, 2009 4.092 4.141 4.077 4.104 73,398 +0.06(+1.48%)
Aug 20, 2009 3.984 4.053 3.980 4.044 100,700 +0.05(+1.13%)
Aug 19, 2009 3.927 4.017 3.918 3.999 86,296 +0.05(+1.14%)
Aug 18, 2009 3.903 3.954 3.891 3.954 84,228 +0.04(+1.00%)
Aug 17, 2009 3.966 3.966 3.888 3.915 82,789 -0.09(-2.32%)
Aug 14, 2009 4.041 4.041 3.966 4.008 27,891 -0.03(-0.82%)
Aug 13, 2009 4.020 4.134 3.933 4.041 90,760 +0.06(+1.58%)
Aug 12, 2009 3.963 4.003 3.957 3.978 51,526 +0.01(+0.23%)
Aug 11, 2009 3.975 3.975 3.939 3.969 65,593 +0.00(+0.08%)
Aug 10, 2009 4.020 4.020 3.966 3.966 83,991 -0.06(-1.42%)
Aug 07, 2009 3.978 4.047 3.978 4.023 77,235 +0.05(+1.21%)
Aug 06, 2009 4.053 4.056 3.966 3.975 223,863 -0.05(-1.19%)
Aug 05, 2009 4.077 4.242 3.957 4.023 110,690 -0.04(-0.96%)
Aug 04, 2009 4.020 4.074 4.020 4.062 66,989 +0.04(+1.05%)
Aug 03, 2009 3.981 4.065 3.981 4.020 52,925 +0.05(+1.29%)
Jul 31, 2009 3.948 3.971 3.896 3.969 54,507 +0.03(+0.84%)
Jul 30, 2009 3.951 3.969 3.888 3.936 104,564 +0.08(+2.02%)
Jul 29, 2009 3.903 3.906 3.831 3.858 110,234 -0.05(-1.38%)
Jul 28, 2009 3.867 3.927 3.867 3.912 128,828 -0.02(-0.38%)
Jul 27, 2009 3.888 3.930 3.870 3.927 108,648 +0.02(+0.46%)
Jul 24, 2009 3.885 3.909 3.852 3.909 2,065 +0.03(+0.85%)
Jul 23, 2009 3.843 3.903 3.843 3.876 94,787 +0.03(+0.78%)
Jul 22, 2009 3.812 3.856 3.812 3.846 50,590 +0.03(+0.87%)
Jul 21, 2009 3.825 3.855 3.779 3.812 111,623 -0.02(-0.47%)
Jul 20, 2009 3.812 3.831 3.776 3.831 64,467 +0.07(+1.84%)
Jul 17, 2009 3.764 3.764 3.698 3.761 78,994 +0.03(+0.72%)
Jul 16, 2009 3.695 3.758 3.674 3.734 82,196 +0.06(+1.55%)
Jul 15, 2009 3.599 3.677 3.593 3.677 143,076 +0.09(+2.51%)
Jul 14, 2009 3.557 3.596 3.557 3.587 57,925 +0.05(+1.44%)
Jul 13, 2009 3.473 3.542 3.464 3.536 57,628 +0.06(+1.81%)
Jul 10, 2009 3.491 3.518 3.458 3.473 79,208 -0.02(-0.60%)
Jul 09, 2009 3.524 3.530 3.491 3.494 77,928 -0.01(-0.17%)
Jul 08, 2009 3.551 3.557 3.467 3.500 124,974 -0.05(-1.27%)
Jul 07, 2009 3.608 3.608 3.545 3.545 34,157 -0.07(-1.91%)
Jul 06, 2009 3.647 3.647 3.545 3.614 84,044 -0.05(-1.31%)
Jul 02, 2009 3.695 3.695 3.635 3.662 90,204 -0.06(-1.61%)
Jul 01, 2009 3.668 3.731 3.666 3.722 84,294 +0.05(+1.22%)
Jun 30, 2009 3.695 3.695 3.575 3.677 159,845 -0.02(-0.49%)
Jun 29, 2009 3.653 3.707 3.644 3.695 109,764 +0.03(+0.93%)
Jun 26, 2009 3.650 3.671 3.623 3.661 53,295 -0.00(-0.03%)
Jun 25, 2009 3.599 3.668 3.599 3.662 80,853 +0.09(+2.44%)
Jun 24, 2009 3.557 3.632 3.557 3.575 107,722 +0.03(+0.93%)
Jun 23, 2009 3.521 3.561 3.512 3.542 122,979 +0.03(+0.72%)
Jun 22, 2009 3.653 3.653 3.517 3.517 92,625 -0.14(-3.95%)
Jun 19, 2009 3.641 3.671 3.623 3.662 150,251 +0.05(+1.39%)
Jun 18, 2009 3.575 3.641 3.566 3.611 121,083 +0.04(+1.01%)
Jun 17, 2009 3.626 3.626 3.563 3.575 67,029 -0.05(-1.49%)
Jun 16, 2009 3.638 3.641 3.587 3.629 48,498 -0.01(-0.25%)
Jun 15, 2009 3.692 3.692 3.632 3.638 71,816 -0.11(-2.88%)
Jun 12, 2009 3.737 3.746 3.701 3.746 50,373 -0.03(-0.72%)
Jun 11, 2009 3.713 3.782 3.713 3.773 93,781 +0.08(+2.03%)
Jun 10, 2009 3.749 3.752 3.632 3.698 117,459 -0.05(-1.20%)
Jun 09, 2009 3.647 3.761 3.647 3.743 183,066 +0.07(+1.88%)
Jun 08, 2009 3.647 3.674 3.608 3.674 96,286 -0.03(-0.81%)
Jun 05, 2009 3.719 3.725 3.671 3.704 48,784 +0.00(+0.08%)
Jun 04, 2009 3.635 3.701 3.626 3.701 118,375 +0.07(+1.90%)
Jun 03, 2009 3.722 3.722 3.605 3.632 100,783 -0.10(-2.66%)
Jun 02, 2009 3.638 3.773 3.638 3.731 96,533 +0.04(+1.14%)
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.