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
Streaming Delayed 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 (%)
Sep 30, 2008 4.353 4.470 4.311 4.407 110,267 +0.14(+3.38%)
Sep 29, 2008 4.722 4.722 4.263 4.263 157,313 -0.53(-11.03%)
Sep 26, 2008 4.743 4.800 4.719 4.791 0 +0.01(+0.13%)
Sep 25, 2008 4.716 4.929 4.716 4.785 183,036 +0.05(+0.95%)
Sep 24, 2008 4.656 4.740 4.656 4.740 59,167 +0.11(+2.27%)
Sep 23, 2008 4.653 4.701 4.584 4.635 140,361 -0.03(-0.64%)
Sep 22, 2008 4.881 4.886 4.665 4.665 84,068 -0.23(-4.78%)
Sep 19, 2008 4.803 4.931 4.803 4.899 0 +0.33(+7.23%)
Sep 18, 2008 4.338 4.626 4.323 4.569 183,786 +0.20(+4.53%)
Sep 17, 2008 4.563 4.602 4.320 4.371 187,000 -0.26(-5.64%)
Sep 16, 2008 4.527 4.632 4.518 4.632 178,609 -0.12(-2.47%)
Sep 15, 2008 4.953 4.962 4.749 4.749 90,670 -0.29(-5.78%)
Sep 12, 2008 4.998 5.055 4.986 5.040 59,814 +0.02(+0.36%)
Sep 11, 2008 4.968 5.046 4.956 5.022 152,396 +0.01(+0.12%)
Sep 10, 2008 5.088 5.088 5.016 5.016 85,773 -0.10(-1.89%)
Sep 09, 2008 5.193 5.208 5.106 5.113 129,275 -0.10(-1.89%)
Sep 08, 2008 5.274 5.316 5.088 5.211 106,396 +0.08(+1.52%)
Sep 05, 2008 5.133 5.157 5.100 5.133 0 -0.06(-1.10%)
Sep 04, 2008 5.298 5.310 5.190 5.190 51,356 -0.16(-2.97%)
Sep 03, 2008 5.319 5.350 5.298 5.350 62,478 -0.01(-0.17%)
Sep 02, 2008 5.374 5.446 5.313 5.359 112,179 -0.01(-0.11%)
Aug 29, 2008 5.401 5.410 5.310 5.365 34,524 -0.06(-1.16%)
Aug 28, 2008 5.395 5.434 5.392 5.428 20,479 +0.05(+0.90%)
Aug 27, 2008 5.395 5.410 5.368 5.379 39,903 +0.01(+0.10%)
Aug 26, 2008 5.319 5.374 5.319 5.374 273,237 +0.05(+1.02%)
Aug 25, 2008 5.356 5.380 5.295 5.319 64,947 -0.11(-1.94%)
Aug 22, 2008 5.338 5.425 5.338 5.425 53,778 +0.09(+1.63%)
Aug 21, 2008 5.262 5.365 5.262 5.338 89,641 +0.00(+0.00%)
Aug 20, 2008 5.332 5.338 5.274 5.338 39,290 +0.02(+0.45%)
Aug 19, 2008 5.340 5.355 5.301 5.313 32,152 -0.08(-1.45%)
Aug 18, 2008 5.404 5.416 5.363 5.392 85,270 -0.01(-0.22%)
Aug 15, 2008 5.398 5.458 5.374 5.404 0 -0.03(-0.55%)
Aug 14, 2008 5.437 5.485 5.359 5.434 152,583 -0.04(-0.66%)
Aug 13, 2008 5.506 5.512 5.470 5.470 47,911 -0.07(-1.25%)
Aug 12, 2008 5.617 5.617 5.539 5.539 53,714 -0.07(-1.23%)
Aug 11, 2008 5.620 5.647 5.593 5.608 85,523 +0.02(+0.29%)
Aug 08, 2008 5.482 5.608 5.482 5.591 46,845 +0.06(+1.17%)
Aug 07, 2008 5.587 5.588 5.515 5.527 58,058 -0.09(-1.55%)
Aug 06, 2008 5.599 5.614 5.566 5.614 29,384 +0.03(+0.48%)
Aug 05, 2008 5.533 5.587 5.527 5.587 56,079 +0.11(+2.08%)
Aug 04, 2008 5.533 5.533 5.470 5.473 79,784 -0.06(-1.09%)
Aug 01, 2008 5.572 5.572 5.509 5.533 54,077 -0.05(-0.86%)
Jul 31, 2008 5.611 5.657 5.581 5.581 100,427 -0.10(-1.69%)
Jul 30, 2008 5.698 5.722 5.632 5.677 52,335 +0.01(+0.16%)
Jul 29, 2008 5.668 5.671 5.509 5.668 85,613 +0.15(+2.72%)
Jul 28, 2008 5.590 5.596 5.518 5.518 53,514 -0.08(-1.34%)
Jul 25, 2008 5.539 5.605 5.539 5.593 48,368 +0.02(+0.43%)
Jul 24, 2008 5.623 5.623 5.557 5.569 139,381 -0.07(-1.22%)
Jul 23, 2008 5.581 5.638 5.581 5.638 34,587 +0.05(+0.91%)
Jul 22, 2008 5.506 5.587 5.479 5.587 56,502 +0.06(+1.03%)
Jul 21, 2008 5.509 5.558 5.509 5.530 83,132 +0.02(+0.38%)
Jul 18, 2008 5.503 5.509 5.449 5.509 50,603 +0.05(+0.94%)
Jul 17, 2008 5.395 5.464 5.377 5.458 152,433 +0.10(+1.91%)
Jul 16, 2008 5.217 5.356 5.178 5.356 158,595 +0.17(+3.36%)
Jul 15, 2008 5.235 5.277 5.124 5.181 158,019 -0.08(-1.54%)
Jul 14, 2008 5.410 5.428 5.262 5.262 116,683 -0.15(-2.77%)
Jul 11, 2008 5.389 5.449 5.359 5.413 101,916 -0.04(-0.66%)
Jul 10, 2008 5.389 5.509 5.362 5.449 88,761 +0.08(+1.40%)
Jul 09, 2008 5.419 5.437 5.374 5.374 95,404 -0.04(-0.78%)
Jul 08, 2008 5.399 5.416 5.325 5.416 52,009 +0.03(+0.50%)
Jul 07, 2008 5.449 5.509 5.316 5.389 80,953 -0.05(-0.88%)
Jul 04, 2008 5.494 5.494 5.434 5.437 33,907 +0.00(+0.00%)
Jul 03, 2008 5.494 5.494 5.434 5.437 33,907 -0.05(-0.93%)
Jul 02, 2008 5.566 5.581 5.488 5.488 74,287 -0.05(-0.87%)
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.