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

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

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 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 (%)
Mar 31, 2009 2.836 2.934 2.836 2.909 80,307 +0.07(+2.56%)
Mar 30, 2009 2.930 2.930 2.836 2.836 129,487 -0.21(-6.94%)
Mar 26, 2009 2.990 3.060 2.990 3.048 188,502 +0.11(+3.70%)
Mar 25, 2009 2.948 2.984 2.872 2.939 129,675 +0.01(+0.31%)
Mar 24, 2009 2.915 2.963 2.909 2.930 220,429 +0.02(+0.52%)
Mar 23, 2009 2.894 2.915 2.881 2.915 197,014 +0.24(+9.04%)
Mar 20, 2009 2.764 2.779 2.670 2.673 209,473 -0.09(-3.28%)
Mar 19, 2009 2.869 2.890 2.764 2.764 260,215 -0.06(-2.24%)
Mar 18, 2009 2.752 2.856 2.752 2.827 77,705 +0.05(+1.85%)
Mar 17, 2009 2.715 2.821 2.715 2.776 91,736 +0.06(+2.22%)
Mar 16, 2009 2.718 2.806 2.715 2.715 61,965 +0.01(+0.45%)
Mar 13, 2009 2.758 2.758 2.688 2.703 0 +0.00(+0.11%)
Mar 12, 2009 2.498 2.715 2.498 2.700 60,757 +0.18(+7.32%)
Mar 11, 2009 2.447 2.557 2.444 2.516 119,412 +0.11(+4.78%)
Mar 10, 2009 2.295 2.456 2.295 2.401 69,501 +0.09(+3.79%)
Mar 09, 2009 2.299 2.361 2.299 2.314 131,920 -0.03(-1.42%)
Mar 06, 2009 2.425 2.431 2.320 2.347 0 -0.11(-4.31%)
Mar 05, 2009 2.531 2.546 2.453 2.453 75,940 -0.12(-4.58%)
Mar 04, 2009 2.543 2.598 2.522 2.570 188,860 +0.06(+2.53%)
Mar 02, 2009 2.688 2.688 2.507 2.507 220,912 -0.23(-8.39%)
Feb 27, 2009 2.727 2.833 2.712 2.736 0 -0.07(-2.35%)
Feb 26, 2009 2.779 2.945 2.750 2.802 199,743 +0.04(+1.51%)
Feb 25, 2009 2.730 2.806 2.700 2.761 130,102 +0.03(+1.11%)
Feb 24, 2009 2.661 2.758 2.652 2.730 187,099 +0.08(+2.96%)
Feb 23, 2009 2.833 2.900 2.646 2.652 156,089 -0.20(-6.89%)
Feb 20, 2009 2.718 2.909 2.718 2.848 111,413 -0.11(-3.64%)
Feb 19, 2009 3.045 3.094 2.948 2.956 95,858 -0.06(-2.14%)
Feb 18, 2009 3.090 3.090 2.972 3.020 116,823 -0.05(-1.57%)
Feb 17, 2009 3.232 3.232 3.008 3.069 73,785 -0.21(-6.45%)
Feb 13, 2009 3.262 3.301 3.262 3.280 63,895 +0.00(+0.09%)
Feb 12, 2009 3.250 3.310 3.205 3.277 69,822 -0.04(-1.09%)
Feb 11, 2009 3.313 3.346 3.292 3.313 101,970 -0.00(-0.09%)
Feb 10, 2009 3.347 3.437 3.310 3.316 97,169 -0.09(-2.63%)
Feb 09, 2009 3.419 3.510 3.401 3.406 62,041 -0.08(-2.20%)
Feb 06, 2009 3.404 3.519 3.404 3.482 44,527 +0.07(+1.95%)
Feb 05, 2009 3.392 3.423 3.304 3.416 53,225 +0.01(+0.18%)
Feb 04, 2009 3.404 3.508 3.392 3.410 99,858 +0.02(+0.62%)
Feb 03, 2009 3.313 3.416 3.313 3.389 64,405 +0.08(+2.47%)
Feb 02, 2009 3.253 3.322 3.247 3.307 59,121 -0.03(-0.90%)
Jan 30, 2009 3.392 3.422 3.338 3.338 0 -0.05(-1.43%)
Jan 29, 2009 3.416 3.428 3.353 3.386 49,152 -0.09(-2.69%)
Jan 28, 2009 3.428 3.546 3.428 3.479 50,530 +0.07(+2.13%)
Jan 27, 2009 3.365 3.419 3.362 3.407 27,539 +0.06(+1.71%)
Jan 26, 2009 3.371 3.374 3.318 3.350 44,729 +0.05(+1.56%)
Jan 23, 2009 3.256 3.313 3.202 3.298 65,710 +0.03(+0.82%)
Jan 22, 2009 3.168 3.331 3.162 3.271 93,895 -0.02(-0.46%)
Jan 21, 2009 3.233 3.286 3.185 3.286 77,142 +0.07(+2.06%)
Jan 20, 2009 3.292 3.368 3.211 3.220 111,419 -0.16(-4.82%)
Jan 16, 2009 3.398 3.437 3.338 3.383 40,160 +0.02(+0.72%)
Jan 15, 2009 3.404 3.404 3.262 3.359 84,049 -0.05(-1.33%)
Jan 14, 2009 3.489 3.489 3.404 3.404 69,481 -0.11(-3.26%)
Jan 13, 2009 3.546 3.550 3.513 3.519 60,538 -0.04(-1.15%)
Jan 12, 2009 3.640 3.640 3.534 3.560 63,872 -0.12(-3.23%)
Jan 09, 2009 3.724 3.748 3.661 3.679 100,861 -0.05(-1.30%)
Jan 08, 2009 3.691 3.742 3.670 3.727 137,373 -0.03(-0.88%)
Jan 07, 2009 3.806 3.806 3.694 3.760 137,145 -0.08(-2.20%)
Jan 06, 2009 3.812 3.896 3.797 3.845 154,212 +0.06(+1.60%)
Jan 05, 2009 3.794 3.822 3.697 3.785 186,099 +0.02(+0.48%)
Jan 02, 2009 3.594 3.794 3.594 3.766 0 +0.19(+5.41%)
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.