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 +0.05 (+0.33%)
Streaming Delayed Price Updated: 3:47 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, 2010 4.796 4.799 4.744 4.774 174,685 -0.01(-0.26%)
Mar 30, 2010 4.768 4.796 4.762 4.787 107,180 +0.03(+0.59%)
Mar 29, 2010 4.771 4.784 4.756 4.759 104,599 -0.01(-0.26%)
Mar 26, 2010 4.737 4.774 4.735 4.771 96,556 +0.03(+0.71%)
Mar 25, 2010 4.774 4.784 4.737 4.737 169,058 -0.02(-0.38%)
Mar 24, 2010 4.725 4.765 4.707 4.756 186,248 +0.02(+0.32%)
Mar 23, 2010 4.747 4.747 4.719 4.740 191,566 +0.02(+0.46%)
Mar 22, 2010 4.667 4.753 4.667 4.719 120,257 -0.03(-0.66%)
Mar 19, 2010 4.784 4.811 4.602 4.750 162,169 -0.04(-0.89%)
Mar 18, 2010 4.768 4.811 4.768 4.793 100,415 -0.00(-0.06%)
Mar 17, 2010 4.796 4.805 4.768 4.796 182,737 +0.05(+1.04%)
Mar 16, 2010 4.697 4.780 4.697 4.747 128,982 +0.04(+0.78%)
Mar 15, 2010 4.700 4.719 4.700 4.710 62,463 -0.02(-0.46%)
Mar 12, 2010 4.750 4.753 4.704 4.731 120,007 +0.04(+0.79%)
Mar 11, 2010 4.679 4.719 4.679 4.694 158,889 -0.01(-0.13%)
Mar 10, 2010 4.697 4.719 4.685 4.700 66,617 -0.00(-0.04%)
Mar 09, 2010 4.697 4.728 4.670 4.702 75,959 +0.01(+0.23%)
Mar 08, 2010 4.710 4.716 4.685 4.691 112,202 -0.02(-0.32%)
Mar 05, 2010 4.627 4.713 4.627 4.707 61,977 +0.11(+2.33%)
Mar 04, 2010 4.587 4.600 4.560 4.600 77,388 +0.03(+0.67%)
Mar 03, 2010 4.587 4.587 4.557 4.569 73,650 -0.00(-0.07%)
Mar 02, 2010 4.575 4.590 4.560 4.572 144,662 +0.00(+0.00%)
Mar 01, 2010 4.557 4.572 4.543 4.572 46,690 +0.05(+1.08%)
Feb 26, 2010 4.514 4.523 4.474 4.523 65,371 +0.04(+0.89%)
Feb 25, 2010 4.474 4.486 4.413 4.483 103,085 -0.02(-0.54%)
Feb 24, 2010 4.465 4.511 4.465 4.508 82,122 +0.02(+0.48%)
Feb 23, 2010 4.489 4.496 4.456 4.486 100,120 +0.00(+0.00%)
Feb 22, 2010 4.504 4.504 4.469 4.486 75,275 +0.01(+0.21%)
Feb 19, 2010 4.456 4.520 4.456 4.477 75,118 +0.03(+0.69%)
Feb 18, 2010 4.389 4.477 4.389 4.447 71,812 +0.04(+0.90%)
Feb 17, 2010 4.370 4.437 4.370 4.407 89,666 +0.02(+0.49%)
Feb 16, 2010 4.291 4.395 4.291 4.386 59,351 +0.09(+2.06%)
Feb 12, 2010 4.303 4.297 4.297 4.297 100,385 -0.01(-0.14%)
Feb 11, 2010 4.272 4.312 4.266 4.303 85,752 +0.04(+0.86%)
Feb 10, 2010 4.282 4.307 4.257 4.266 190,420 -0.04(-0.99%)
Feb 09, 2010 4.266 4.340 4.257 4.309 111,051 +0.07(+1.59%)
Feb 08, 2010 4.193 4.266 4.172 4.242 146,136 +0.01(+0.22%)
Feb 05, 2010 4.330 4.330 4.081 4.233 320,814 -0.12(-2.79%)
Feb 04, 2010 4.424 4.445 4.348 4.354 84,070 -0.13(-2.98%)
Feb 03, 2010 4.491 4.521 4.442 4.488 97,366 -0.06(-1.40%)
Feb 02, 2010 4.461 4.552 4.439 4.552 121,026 +0.13(+2.96%)
Feb 01, 2010 4.366 4.482 4.360 4.421 144,560 +0.05(+1.11%)
Jan 29, 2010 4.427 4.479 4.354 4.372 123,273 -0.05(-1.10%)
Jan 28, 2010 4.459 4.499 4.409 4.421 61,786 -0.05(-1.05%)
Jan 27, 2010 4.479 4.485 4.409 4.468 178,366 -0.04(-0.92%)
Jan 26, 2010 4.555 4.564 4.497 4.509 162,687 -0.07(-1.62%)
Jan 25, 2010 4.570 4.616 4.530 4.583 73,861 +0.03(+0.76%)
Jan 22, 2010 4.603 4.603 4.549 4.549 164,369 -0.06(-1.25%)
Jan 21, 2010 4.670 4.694 4.600 4.606 85,133 -0.08(-1.62%)
Jan 20, 2010 4.685 4.710 4.622 4.682 68,842 -0.05(-0.96%)
Jan 19, 2010 4.691 4.752 4.691 4.728 123,188 +0.05(+0.97%)
Jan 15, 2010 4.643 4.682 4.682 4.682 81,947 +0.01(+0.26%)
Jan 14, 2010 4.661 4.689 4.649 4.670 89,069 +0.02(+0.52%)
Jan 13, 2010 4.603 4.667 4.603 4.646 57,870 +0.04(+0.86%)
Jan 12, 2010 4.640 4.640 4.561 4.606 104,363 -0.03(-0.72%)
Jan 11, 2010 4.637 4.676 4.634 4.640 67,582 +0.01(+0.13%)
Jan 08, 2010 4.591 4.646 4.570 4.634 64,218 +0.03(+0.66%)
Jan 07, 2010 4.615 4.635 4.591 4.603 66,841 -0.04(-0.91%)
Jan 06, 2010 4.646 4.646 4.591 4.646 171,016 -0.01(-0.19%)
Jan 05, 2010 4.564 4.655 4.564 4.655 121,446 +0.10(+2.19%)
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.