Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 3.851 3.963 3.794 3.963 63,975 +0.09(+2.42%)
Oct 30, 2008 3.951 3.957 3.685 3.869 106,513 +0.03(+0.71%)
Oct 29, 2008 3.727 3.926 3.715 3.842 76,033 +0.03(+0.71%)
Oct 28, 2008 3.670 3.896 3.446 3.815 121,729 +0.29(+8.23%)
Oct 27, 2008 3.322 3.567 3.289 3.525 172,998 -0.07(-1.85%)
Oct 24, 2008 3.350 3.634 3.350 3.591 103,142 -0.08(-2.14%)
Oct 23, 2008 3.748 3.797 3.555 3.670 109,754 -0.06(-1.70%)
Oct 22, 2008 3.851 3.851 3.712 3.733 95,448 -0.20(-5.14%)
Oct 21, 2008 4.053 4.162 3.933 3.936 76,318 -0.16(-3.84%)
Oct 20, 2008 3.957 4.123 3.957 4.093 68,438 +0.18(+4.62%)
Oct 17, 2008 3.618 4.062 3.602 3.912 141,091 +0.25(+6.78%)
Oct 16, 2008 3.443 3.757 3.428 3.664 149,706 +0.14(+4.12%)
Oct 15, 2008 3.661 3.718 3.473 3.519 177,189 -0.18(-4.98%)
Oct 14, 2008 3.794 3.926 3.658 3.703 179,672 -0.01(-0.33%)
Oct 13, 2008 3.319 3.783 3.319 3.715 223,624 +0.65(+21.30%)
Oct 10, 2008 3.005 3.259 2.933 3.063 376,323 -0.20(-6.02%)
Oct 09, 2008 3.549 3.609 3.253 3.259 266,883 -0.41(-11.19%)
Oct 08, 2008 3.579 3.760 3.513 3.670 213,493 -0.19(-4.93%)
Oct 07, 2008 4.244 4.280 3.854 3.860 158,456 -0.31(-7.49%)
Oct 06, 2008 4.543 4.543 4.081 4.172 199,302 -0.49(-10.42%)
Oct 03, 2008 4.679 4.766 4.531 4.657 83,678 +0.13(+2.87%)
Oct 02, 2008 4.570 4.742 4.528 4.528 148,408 -0.07(-1.58%)
Oct 01, 2008 4.431 4.651 4.431 4.600 57,310 +0.17(+3.75%)
Sep 30, 2008 4.380 4.497 4.337 4.434 109,595 +0.14(+3.38%)
Sep 29, 2008 4.751 4.751 4.289 4.289 156,354 -0.53(-11.03%)
Sep 26, 2008 4.772 4.830 4.748 4.821 0 +0.01(+0.13%)
Sep 25, 2008 4.745 4.959 4.745 4.814 181,920 +0.05(+0.95%)
Sep 24, 2008 4.685 4.769 4.685 4.769 58,807 +0.11(+2.27%)
Sep 23, 2008 4.682 4.730 4.612 4.663 139,505 -0.03(-0.64%)
Sep 22, 2008 4.911 4.916 4.694 4.694 83,555 -0.24(-4.78%)
Sep 19, 2008 4.833 4.961 4.833 4.929 0 +0.33(+7.23%)
Sep 18, 2008 4.364 4.654 4.349 4.597 182,665 +0.20(+4.53%)
Sep 17, 2008 4.591 4.630 4.346 4.398 185,860 -0.26(-5.64%)
Sep 16, 2008 4.555 4.660 4.546 4.660 177,520 -0.12(-2.47%)
Sep 15, 2008 4.984 4.993 4.778 4.778 90,117 -0.29(-5.78%)
Sep 12, 2008 5.029 5.086 5.017 5.071 59,449 +0.02(+0.36%)
Sep 11, 2008 4.999 5.077 4.987 5.053 151,467 +0.01(+0.12%)
Sep 10, 2008 5.120 5.120 5.047 5.047 85,250 -0.10(-1.89%)
Sep 09, 2008 5.225 5.240 5.138 5.144 128,487 -0.10(-1.89%)
Sep 08, 2008 5.307 5.349 5.120 5.243 105,748 +0.08(+1.52%)
Sep 05, 2008 5.165 5.189 5.132 5.165 0 -0.06(-1.10%)
Sep 04, 2008 5.331 5.343 5.222 5.222 51,043 -0.16(-2.97%)
Sep 03, 2008 5.352 5.382 5.331 5.382 62,098 -0.01(-0.17%)
Sep 02, 2008 5.406 5.479 5.346 5.391 111,495 -0.01(-0.11%)
Aug 29, 2008 5.434 5.443 5.343 5.397 34,313 -0.06(-1.16%)
Aug 28, 2008 5.428 5.467 5.425 5.461 20,355 +0.05(+0.90%)
Aug 27, 2008 5.428 5.443 5.400 5.412 39,660 +0.01(+0.10%)
Aug 26, 2008 5.352 5.406 5.352 5.406 271,571 +0.05(+1.02%)
Aug 25, 2008 5.388 5.413 5.328 5.352 64,551 -0.11(-1.94%)
Aug 22, 2008 5.370 5.458 5.370 5.458 53,450 +0.09(+1.63%)
Aug 21, 2008 5.295 5.397 5.295 5.370 89,094 +0.00(+0.00%)
Aug 20, 2008 5.364 5.370 5.307 5.370 39,051 +0.02(+0.45%)
Aug 19, 2008 5.373 5.388 5.334 5.346 31,956 -0.08(-1.45%)
Aug 18, 2008 5.437 5.450 5.396 5.425 84,750 -0.01(-0.22%)
Aug 15, 2008 5.431 5.491 5.406 5.437 0 -0.03(-0.55%)
Aug 14, 2008 5.470 5.518 5.391 5.467 151,653 -0.04(-0.66%)
Aug 13, 2008 5.539 5.545 5.503 5.503 47,619 -0.07(-1.25%)
Aug 12, 2008 5.651 5.651 5.573 5.573 53,387 -0.07(-1.23%)
Aug 11, 2008 5.654 5.681 5.627 5.642 85,002 +0.02(+0.29%)
Aug 08, 2008 5.515 5.642 5.515 5.626 46,560 +0.07(+1.17%)
Aug 07, 2008 5.621 5.623 5.548 5.561 57,704 -0.09(-1.55%)
Aug 06, 2008 5.633 5.648 5.600 5.648 29,204 +0.03(+0.48%)
Aug 05, 2008 5.567 5.621 5.561 5.621 55,738 +0.11(+2.08%)
Aug 04, 2008 5.567 5.567 5.503 5.506 79,297 -0.06(-1.09%)
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.