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 (%)
Aug 31, 2009 4.047 4.120 4.038 4.090 57,870 -0.03(-0.77%)
Aug 28, 2009 4.180 4.201 4.081 4.121 121,643 -0.01(-0.33%)
Aug 27, 2009 4.153 4.175 4.074 4.135 109,188 -0.02(-0.51%)
Aug 26, 2009 4.165 4.180 4.114 4.156 107,784 +0.02(+0.44%)
Aug 25, 2009 4.108 4.186 4.099 4.138 72,272 +0.02(+0.51%)
Aug 24, 2009 4.156 4.204 4.084 4.117 124,169 -0.01(-0.29%)
Aug 21, 2009 4.117 4.166 4.102 4.129 72,951 +0.06(+1.48%)
Aug 20, 2009 4.008 4.078 4.004 4.068 100,086 +0.05(+1.13%)
Aug 19, 2009 3.951 4.041 3.942 4.023 85,770 +0.05(+1.14%)
Aug 18, 2009 3.926 3.978 3.914 3.978 83,714 +0.04(+1.00%)
Aug 17, 2009 3.990 3.990 3.911 3.939 82,284 -0.09(-2.32%)
Aug 14, 2009 4.065 4.065 3.990 4.032 27,721 -0.03(-0.82%)
Aug 13, 2009 4.044 4.159 3.957 4.065 90,207 +0.06(+1.58%)
Aug 12, 2009 3.987 4.027 3.981 4.002 51,212 +0.01(+0.23%)
Aug 11, 2009 3.999 3.999 3.963 3.993 65,193 +0.00(+0.08%)
Aug 10, 2009 4.044 4.044 3.990 3.990 83,479 -0.06(-1.42%)
Aug 07, 2009 4.002 4.071 4.002 4.047 76,765 +0.05(+1.21%)
Aug 06, 2009 4.078 4.081 3.990 3.999 222,498 -0.05(-1.19%)
Aug 05, 2009 4.102 4.268 3.981 4.047 110,015 -0.04(-0.96%)
Aug 04, 2009 4.044 4.099 4.044 4.087 66,581 +0.04(+1.05%)
Aug 03, 2009 4.005 4.090 4.005 4.044 52,602 +0.05(+1.29%)
Jul 31, 2009 3.972 3.995 3.919 3.993 54,175 +0.03(+0.84%)
Jul 30, 2009 3.975 3.993 3.911 3.960 103,927 +0.08(+2.02%)
Jul 29, 2009 3.926 3.930 3.854 3.881 109,562 -0.05(-1.38%)
Jul 28, 2009 3.890 3.951 3.890 3.936 128,043 -0.02(-0.38%)
Jul 27, 2009 3.912 3.954 3.893 3.951 107,986 +0.02(+0.46%)
Jul 24, 2009 3.908 3.933 3.876 3.933 2,052 +0.03(+0.85%)
Jul 23, 2009 3.866 3.926 3.866 3.899 94,210 +0.03(+0.78%)
Jul 22, 2009 3.836 3.880 3.835 3.869 50,281 +0.03(+0.87%)
Jul 21, 2009 3.848 3.878 3.803 3.836 110,943 -0.02(-0.47%)
Jul 20, 2009 3.836 3.854 3.799 3.854 64,074 +0.07(+1.84%)
Jul 17, 2009 3.788 3.788 3.721 3.785 78,513 +0.03(+0.72%)
Jul 16, 2009 3.718 3.782 3.697 3.757 81,695 +0.06(+1.55%)
Jul 15, 2009 3.621 3.700 3.615 3.700 142,203 +0.09(+2.51%)
Jul 14, 2009 3.579 3.618 3.579 3.609 57,572 +0.05(+1.44%)
Jul 13, 2009 3.495 3.564 3.486 3.558 57,277 +0.06(+1.82%)
Jul 10, 2009 3.513 3.540 3.479 3.495 78,725 -0.02(-0.60%)
Jul 09, 2009 3.546 3.552 3.513 3.516 77,453 -0.01(-0.17%)
Jul 08, 2009 3.573 3.579 3.489 3.522 124,212 -0.05(-1.27%)
Jul 07, 2009 3.631 3.631 3.567 3.567 33,949 -0.07(-1.91%)
Jul 06, 2009 3.670 3.670 3.567 3.637 83,532 -0.05(-1.31%)
Jul 02, 2009 3.718 3.718 3.658 3.685 89,654 -0.06(-1.61%)
Jul 01, 2009 3.691 3.754 3.688 3.745 83,780 +0.05(+1.22%)
Jun 30, 2009 3.718 3.718 3.597 3.700 158,870 -0.02(-0.49%)
Jun 29, 2009 3.676 3.730 3.667 3.718 109,095 +0.03(+0.93%)
Jun 26, 2009 3.673 3.694 3.646 3.684 52,970 -0.00(-0.03%)
Jun 25, 2009 3.621 3.691 3.621 3.685 80,360 +0.09(+2.43%)
Jun 24, 2009 3.579 3.655 3.579 3.597 107,066 +0.03(+0.93%)
Jun 23, 2009 3.543 3.583 3.534 3.564 122,229 +0.03(+0.72%)
Jun 22, 2009 3.676 3.676 3.538 3.538 92,061 -0.15(-3.95%)
Jun 19, 2009 3.664 3.694 3.646 3.684 149,335 +0.05(+1.39%)
Jun 18, 2009 3.597 3.664 3.588 3.634 120,345 +0.04(+1.01%)
Jun 17, 2009 3.649 3.649 3.585 3.597 66,620 -0.05(-1.49%)
Jun 16, 2009 3.661 3.664 3.609 3.652 48,202 -0.01(-0.25%)
Jun 15, 2009 3.715 3.715 3.655 3.661 71,378 -0.11(-2.88%)
Jun 12, 2009 3.760 3.769 3.724 3.769 50,066 -0.03(-0.72%)
Jun 11, 2009 3.736 3.806 3.736 3.797 93,210 +0.08(+2.03%)
Jun 10, 2009 3.772 3.775 3.655 3.721 116,743 -0.05(-1.20%)
Jun 09, 2009 3.670 3.785 3.670 3.766 181,950 +0.07(+1.88%)
Jun 08, 2009 3.670 3.697 3.631 3.697 95,699 -0.03(-0.81%)
Jun 05, 2009 3.742 3.748 3.694 3.727 48,487 +0.00(+0.08%)
Jun 04, 2009 3.658 3.724 3.649 3.724 117,654 +0.07(+1.90%)
Jun 03, 2009 3.745 3.745 3.627 3.655 100,169 -0.10(-2.66%)
Jun 02, 2009 3.661 3.797 3.661 3.754 95,944 +0.04(+1.14%)
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.