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

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

16.69 +0.09 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2009 4.431 4.431 4.383 4.425 127,480 -0.01(-0.20%)
Nov 27, 2009 4.455 4.494 4.413 4.434 194,065 -0.12(-2.59%)
Nov 25, 2009 4.537 4.558 4.464 4.552 90,740 +0.06(+1.35%)
Nov 24, 2009 4.464 4.537 4.464 4.491 97,352 +0.01(+0.13%)
Nov 23, 2009 4.464 4.525 4.452 4.485 96,448 +0.05(+1.23%)
Nov 20, 2009 4.410 4.434 4.380 4.431 43,050 +0.01(+0.14%)
Nov 19, 2009 4.482 4.482 4.386 4.425 67,676 -0.08(-1.81%)
Nov 18, 2009 4.500 4.534 4.500 4.506 89,584 -0.01(-0.20%)
Nov 17, 2009 4.518 4.540 4.488 4.515 106,665 -0.02(-0.53%)
Nov 16, 2009 4.479 4.558 4.479 4.540 113,386 +0.06(+1.28%)
Nov 13, 2009 4.479 4.512 4.392 4.482 285,868 +0.01(+0.26%)
Nov 12, 2009 4.485 4.494 4.455 4.471 376,197 -0.03(-0.60%)
Nov 11, 2009 4.470 4.509 4.461 4.497 95,080 +0.06(+1.29%)
Nov 10, 2009 4.440 4.482 4.425 4.440 97,818 -0.03(-0.68%)
Nov 09, 2009 4.383 4.488 4.383 4.470 65,309 +0.11(+2.45%)
Nov 06, 2009 4.304 4.364 4.304 4.363 92,498 +0.04(+0.81%)
Nov 05, 2009 4.283 4.361 4.277 4.328 70,838 +0.06(+1.49%)
Nov 04, 2009 4.268 4.355 4.265 4.265 85,608 +0.01(+0.13%)
Nov 03, 2009 4.216 4.280 4.204 4.259 50,619 +0.04(+0.87%)
Nov 02, 2009 4.232 4.310 4.204 4.222 102,854 -0.01(-0.21%)
Oct 30, 2009 4.337 4.352 4.186 4.232 64,783 -0.10(-2.30%)
Oct 29, 2009 4.286 4.377 4.286 4.331 80,195 +0.05(+1.06%)
Oct 28, 2009 4.370 4.380 4.271 4.286 69,163 -0.09(-2.08%)
Oct 27, 2009 4.380 4.410 4.349 4.377 106,185 -0.00(-0.07%)
Oct 26, 2009 4.485 4.500 4.343 4.380 115,108 -0.11(-2.36%)
Oct 23, 2009 4.509 4.515 4.485 4.485 129,093 -0.02(-0.34%)
Oct 22, 2009 4.470 4.503 4.446 4.500 62,995 +0.03(+0.68%)
Oct 21, 2009 4.467 4.543 4.467 4.470 94,262 -0.01(-0.14%)
Oct 20, 2009 4.444 4.491 4.425 4.476 90,058 +0.05(+1.03%)
Oct 19, 2009 4.425 4.455 4.416 4.431 74,964 -0.01(-0.14%)
Oct 16, 2009 4.401 4.437 4.395 4.437 26,652 +0.02(+0.48%)
Oct 15, 2009 4.425 4.428 4.395 4.416 52,149 -0.01(-0.27%)
Oct 14, 2009 4.452 4.452 4.428 4.428 105,602 +0.04(+0.83%)
Oct 13, 2009 4.401 4.401 4.364 4.392 79,089 -0.02(-0.34%)
Oct 12, 2009 4.422 4.437 4.402 4.407 118,263 +0.00(+0.00%)
Oct 09, 2009 4.349 4.429 4.316 4.407 78,341 +0.05(+1.25%)
Oct 08, 2009 4.319 4.367 4.213 4.352 140,962 +0.09(+2.13%)
Oct 07, 2009 4.262 4.280 4.234 4.262 54,628 -0.03(-0.63%)
Oct 06, 2009 4.277 4.301 4.235 4.289 118,985 +0.07(+1.57%)
Oct 05, 2009 4.213 4.222 4.171 4.222 137,393 +0.05(+1.16%)
Oct 02, 2009 4.177 4.204 4.071 4.174 148,653 -0.03(-0.65%)
Oct 01, 2009 4.286 4.286 4.201 4.201 81,744 -0.08(-1.97%)
Sep 30, 2009 4.289 4.310 4.144 4.286 112,002 +0.01(+0.28%)
Sep 29, 2009 4.274 4.322 4.252 4.274 133,820 -0.03(-0.63%)
Sep 28, 2009 4.286 4.301 4.283 4.301 140,588 +0.03(+0.71%)
Sep 25, 2009 4.244 4.286 4.244 4.271 116,958 +0.02(+0.43%)
Sep 24, 2009 4.204 4.343 4.204 4.253 140,926 -0.08(-1.88%)
Sep 23, 2009 4.346 4.380 4.332 4.334 111,611 -0.01(-0.28%)
Sep 22, 2009 4.304 4.346 4.301 4.346 296,767 +0.06(+1.48%)
Sep 21, 2009 4.316 4.319 4.256 4.283 72,970 -0.07(-1.53%)
Sep 18, 2009 4.377 4.389 4.333 4.349 322,072 -0.03(-0.69%)
Sep 17, 2009 4.386 4.419 4.336 4.380 57,655 +0.04(+0.83%)
Sep 16, 2009 4.253 4.383 4.253 4.343 133,897 +0.08(+1.77%)
Sep 15, 2009 4.226 4.271 4.213 4.268 70,060 +0.04(+0.86%)
Sep 14, 2009 4.219 4.250 4.207 4.232 63,535 +0.01(+0.21%)
Sep 11, 2009 4.238 4.256 4.207 4.222 39,250 -0.01(-0.14%)
Sep 10, 2009 4.147 4.229 4.135 4.229 111,459 +0.05(+1.16%)
Sep 09, 2009 4.126 4.189 4.126 4.180 64,432 +0.03(+0.73%)
Sep 08, 2009 4.096 4.150 4.096 4.150 58,015 +0.08(+2.00%)
Sep 04, 2009 3.999 4.084 3.996 4.068 43,603 +0.06(+1.43%)
Sep 03, 2009 3.993 4.051 3.990 4.011 57,900 +0.02(+0.61%)
Sep 02, 2009 3.996 4.050 3.981 3.987 64,816 -0.06(-1.49%)
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.