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, 2010 4.793 4.808 4.742 4.745 127,686 -0.01(-0.27%)
Sep 29, 2010 4.729 4.767 4.705 4.758 311,035 +0.04(+0.94%)
Sep 28, 2010 4.742 4.761 4.697 4.713 202,605 +0.00(+0.07%)
Sep 27, 2010 4.735 4.748 4.688 4.710 182,074 -0.02(-0.47%)
Sep 24, 2010 4.716 4.735 4.691 4.732 225,893 +0.07(+1.57%)
Sep 23, 2010 4.592 4.685 4.592 4.659 122,843 +0.00(+0.00%)
Sep 22, 2010 4.681 4.704 4.646 4.659 76,234 -0.02(-0.34%)
Sep 21, 2010 4.646 4.678 4.630 4.675 176,001 +0.01(+0.27%)
Sep 20, 2010 4.640 4.662 4.615 4.662 93,864 +0.05(+1.10%)
Sep 17, 2010 4.611 4.643 4.592 4.611 147,918 +0.02(+0.42%)
Sep 15, 2010 4.608 4.618 4.573 4.592 130,999 -0.03(-0.76%)
Sep 14, 2010 4.545 4.640 4.542 4.627 180,925 +0.05(+1.11%)
Sep 13, 2010 4.548 4.602 4.535 4.576 152,814 +0.03(+0.77%)
Sep 10, 2010 4.532 4.545 4.481 4.542 111,573 +0.04(+0.92%)
Sep 09, 2010 4.542 4.542 4.500 4.500 120,292 +0.02(+0.43%)
Sep 08, 2010 4.459 4.516 4.421 4.481 99,646 +0.01(+0.21%)
Sep 07, 2010 4.506 4.522 4.465 4.472 68,205 -0.01(-0.28%)
Sep 03, 2010 4.532 4.532 4.456 4.484 58,715 +0.02(+0.35%)
Sep 02, 2010 4.456 4.478 4.427 4.468 98,880 +0.05(+1.07%)
Sep 01, 2010 4.409 4.470 4.390 4.421 91,670 +0.08(+1.74%)
Aug 31, 2010 4.361 4.371 4.314 4.345 144,118 -0.01(-0.15%)
Aug 30, 2010 4.390 4.424 4.330 4.352 91,717 -0.02(-0.51%)
Aug 27, 2010 4.374 4.401 4.314 4.374 74,554 +0.03(+0.65%)
Aug 26, 2010 4.367 4.386 4.299 4.345 152,510 -0.02(-0.51%)
Aug 25, 2010 4.380 4.415 4.342 4.367 147,424 -0.04(-0.93%)
Aug 24, 2010 4.418 4.434 4.342 4.409 148,697 -0.05(-1.06%)
Aug 23, 2010 4.443 4.472 4.412 4.456 80,811 +0.03(+0.79%)
Aug 20, 2010 4.421 4.424 4.352 4.421 132,832 +0.01(+0.29%)
Aug 19, 2010 4.450 4.450 4.355 4.409 150,363 -0.02(-0.50%)
Aug 18, 2010 4.402 4.453 4.326 4.431 84,051 +0.02(+0.43%)
Aug 17, 2010 4.402 4.446 4.377 4.412 54,465 +0.06(+1.45%)
Aug 16, 2010 4.352 4.382 4.326 4.348 58,686 +0.01(+0.22%)
Aug 13, 2010 4.339 4.374 4.295 4.339 116,287 -0.01(-0.22%)
Aug 12, 2010 4.380 4.390 4.172 4.348 145,341 -0.06(-1.28%)
Aug 11, 2010 4.513 4.513 4.386 4.405 88,630 -0.15(-3.34%)
Aug 10, 2010 4.563 4.576 4.506 4.557 67,429 -0.01(-0.21%)
Aug 09, 2010 4.570 4.576 4.551 4.566 37,085 +0.05(+1.04%)
Aug 06, 2010 4.519 4.538 4.482 4.519 95,869 +0.00(+0.00%)
Aug 05, 2010 4.554 4.563 4.516 4.519 50,286 -0.03(-0.69%)
Aug 04, 2010 4.535 4.560 4.501 4.551 59,437 +0.05(+1.11%)
Aug 03, 2010 4.516 4.519 4.491 4.501 47,708 -0.02(-0.35%)
Aug 02, 2010 4.475 4.526 4.475 4.516 41,116 +0.10(+2.27%)
Jul 30, 2010 4.416 4.422 4.366 4.416 79,683 +0.02(+0.44%)
Jul 29, 2010 4.425 4.435 4.346 4.396 93,301 +0.01(+0.27%)
Jul 28, 2010 4.384 4.384 4.356 4.384 43,155 +0.02(+0.50%)
Jul 27, 2010 4.422 4.428 4.338 4.362 81,996 -0.01(-0.22%)
Jul 26, 2010 4.359 4.400 4.334 4.372 154,666 +0.03(+0.65%)
Jul 23, 2010 4.287 4.347 4.284 4.344 78,274 +0.05(+1.24%)
Jul 22, 2010 4.281 4.322 4.275 4.290 164,461 +0.07(+1.71%)
Jul 21, 2010 4.331 4.350 4.190 4.218 93,849 -0.07(-1.54%)
Jul 20, 2010 4.177 4.290 4.158 4.284 68,919 +0.03(+0.66%)
Jul 19, 2010 4.271 4.284 4.218 4.256 77,465 +0.01(+0.15%)
Jul 16, 2010 4.249 4.297 4.215 4.249 97,988 -0.03(-0.81%)
Jul 15, 2010 4.265 4.300 4.209 4.284 103,860 +0.02(+0.37%)
Jul 14, 2010 4.275 4.287 4.218 4.268 123,737 +0.02(+0.37%)
Jul 13, 2010 4.256 4.265 4.196 4.253 67,511 +0.07(+1.65%)
Jul 12, 2010 4.190 4.190 4.136 4.184 105,979 +0.02(+0.45%)
Jul 09, 2010 4.165 4.171 4.133 4.165 58,516 +0.05(+1.14%)
Jul 08, 2010 4.149 4.149 4.086 4.118 89,082 +0.03(+0.61%)
Jul 07, 2010 4.074 4.093 4.061 4.093 169,474 +0.07(+1.63%)
Jul 06, 2010 4.161 4.164 4.012 4.027 72,459 +0.01(+0.31%)
Jul 02, 2010 4.015 4.021 3.977 4.015 43,218 +0.01(+0.23%)
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.