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: 6:30 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 (%)
Dec 31, 2009 4.531 4.498 4.498 4.498 33,437 -0.03(-0.60%)
Dec 30, 2009 4.528 4.531 4.495 4.525 178,693 -0.03(-0.66%)
Dec 29, 2009 4.522 4.573 4.510 4.555 91,114 +0.02(+0.53%)
Dec 28, 2009 4.546 4.561 4.516 4.531 71,112 -0.02(-0.46%)
Dec 24, 2009 4.549 4.552 4.516 4.552 43,895 +0.04(+0.94%)
Dec 23, 2009 4.461 4.516 4.450 4.510 52,373 +0.06(+1.36%)
Dec 22, 2009 4.325 4.449 4.325 4.449 226,409 +0.01(+0.24%)
Dec 21, 2009 4.422 4.486 4.404 4.439 96,223 -0.00(-0.03%)
Dec 18, 2009 4.483 4.507 4.395 4.440 87,883 -0.05(-1.21%)
Dec 17, 2009 4.540 4.561 4.486 4.495 103,387 -0.05(-1.06%)
Dec 16, 2009 4.525 4.567 4.513 4.543 61,388 +0.02(+0.33%)
Dec 15, 2009 4.504 4.552 4.504 4.528 65,871 +0.01(+0.20%)
Dec 14, 2009 4.516 4.537 4.498 4.519 23,445 +0.02(+0.42%)
Dec 11, 2009 4.492 4.537 4.480 4.500 42,091 +0.01(+0.19%)
Dec 10, 2009 4.458 4.499 4.458 4.492 55,750 +0.02(+0.54%)
Dec 09, 2009 4.522 4.522 4.383 4.467 125,548 -0.08(-1.76%)
Dec 08, 2009 4.558 4.567 4.542 4.547 29,924 -0.04(-0.96%)
Dec 07, 2009 4.546 4.597 4.531 4.591 118,953 +0.06(+1.33%)
Dec 04, 2009 4.597 4.615 4.531 4.531 68,499 -0.03(-0.66%)
Dec 03, 2009 4.603 4.603 4.561 4.561 35,572 -0.04(-0.92%)
Dec 02, 2009 4.573 4.603 4.552 4.603 101,761 +0.04(+0.93%)
Dec 01, 2009 4.434 4.561 4.434 4.561 197,872 +0.14(+3.07%)
Nov 30, 2009 4.431 4.431 4.383 4.425 127,471 -0.01(-0.20%)
Nov 27, 2009 4.455 4.495 4.413 4.434 194,051 -0.12(-2.59%)
Nov 25, 2009 4.537 4.558 4.464 4.552 90,734 +0.06(+1.34%)
Nov 24, 2009 4.464 4.537 4.464 4.492 97,345 +0.01(+0.13%)
Nov 23, 2009 4.464 4.525 4.452 4.486 96,441 +0.05(+1.23%)
Nov 20, 2009 4.410 4.434 4.380 4.431 43,047 +0.01(+0.14%)
Nov 19, 2009 4.483 4.483 4.386 4.425 67,672 -0.08(-1.81%)
Nov 18, 2009 4.501 4.534 4.501 4.507 89,578 -0.01(-0.20%)
Nov 17, 2009 4.519 4.540 4.489 4.516 106,658 -0.02(-0.53%)
Nov 16, 2009 4.480 4.558 4.480 4.540 113,378 +0.06(+1.28%)
Nov 13, 2009 4.480 4.513 4.392 4.483 285,848 +0.01(+0.26%)
Nov 12, 2009 4.486 4.495 4.455 4.471 376,172 -0.03(-0.60%)
Nov 11, 2009 4.470 4.510 4.461 4.498 95,074 +0.06(+1.29%)
Nov 10, 2009 4.440 4.483 4.425 4.440 97,812 -0.03(-0.68%)
Nov 09, 2009 4.383 4.489 4.383 4.470 65,305 +0.11(+2.45%)
Nov 06, 2009 4.304 4.365 4.304 4.364 92,492 +0.04(+0.81%)
Nov 05, 2009 4.283 4.362 4.277 4.329 70,833 +0.06(+1.49%)
Nov 04, 2009 4.268 4.356 4.265 4.265 85,602 +0.01(+0.13%)
Nov 03, 2009 4.217 4.280 4.205 4.260 50,616 +0.04(+0.87%)
Nov 02, 2009 4.232 4.310 4.205 4.223 102,847 -0.01(-0.21%)
Oct 30, 2009 4.338 4.353 4.187 4.232 64,778 -0.10(-2.30%)
Oct 29, 2009 4.286 4.378 4.286 4.332 80,189 +0.05(+1.06%)
Oct 28, 2009 4.371 4.380 4.271 4.286 69,158 -0.09(-2.08%)
Oct 27, 2009 4.380 4.410 4.350 4.377 106,178 -0.00(-0.07%)
Oct 26, 2009 4.486 4.501 4.344 4.380 115,100 -0.11(-2.36%)
Oct 23, 2009 4.510 4.516 4.486 4.486 129,084 -0.02(-0.34%)
Oct 22, 2009 4.470 4.504 4.446 4.501 62,991 +0.03(+0.68%)
Oct 21, 2009 4.467 4.543 4.467 4.470 94,256 -0.01(-0.14%)
Oct 20, 2009 4.445 4.492 4.425 4.477 90,052 +0.05(+1.03%)
Oct 19, 2009 4.425 4.455 4.416 4.431 74,958 -0.01(-0.14%)
Oct 16, 2009 4.401 4.437 4.395 4.437 26,650 +0.02(+0.48%)
Oct 15, 2009 4.425 4.428 4.395 4.416 52,145 -0.01(-0.27%)
Oct 14, 2009 4.452 4.452 4.428 4.428 105,595 +0.04(+0.83%)
Oct 13, 2009 4.401 4.401 4.365 4.392 79,084 -0.02(-0.34%)
Oct 12, 2009 4.422 4.437 4.402 4.407 118,255 +0.00(+0.00%)
Oct 09, 2009 4.350 4.429 4.316 4.407 78,335 +0.05(+1.25%)
Oct 08, 2009 4.319 4.368 4.214 4.353 140,952 +0.09(+2.13%)
Oct 07, 2009 4.262 4.280 4.234 4.262 54,625 -0.03(-0.63%)
Oct 06, 2009 4.277 4.301 4.235 4.289 118,976 +0.07(+1.57%)
Oct 05, 2009 4.214 4.223 4.171 4.223 137,383 +0.05(+1.16%)
Oct 02, 2009 4.177 4.205 4.072 4.174 148,643 -0.03(-0.65%)
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.