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 (%)
Sep 30, 2009 4.289 4.310 4.144 4.286 111,994 +0.01(+0.28%)
Sep 29, 2009 4.274 4.322 4.252 4.274 133,811 -0.03(-0.63%)
Sep 28, 2009 4.286 4.301 4.283 4.301 140,578 +0.03(+0.71%)
Sep 25, 2009 4.244 4.286 4.244 4.271 116,950 +0.02(+0.43%)
Sep 24, 2009 4.205 4.344 4.205 4.253 140,916 -0.08(-1.88%)
Sep 23, 2009 4.347 4.380 4.332 4.335 111,604 -0.01(-0.28%)
Sep 22, 2009 4.304 4.347 4.301 4.347 296,747 +0.06(+1.48%)
Sep 21, 2009 4.316 4.319 4.256 4.283 72,965 -0.07(-1.53%)
Sep 18, 2009 4.377 4.389 4.333 4.350 322,050 -0.03(-0.69%)
Sep 17, 2009 4.386 4.419 4.336 4.380 57,651 +0.04(+0.83%)
Sep 16, 2009 4.253 4.383 4.253 4.344 133,887 +0.08(+1.77%)
Sep 15, 2009 4.226 4.271 4.214 4.268 70,055 +0.04(+0.86%)
Sep 14, 2009 4.220 4.250 4.208 4.232 63,530 +0.01(+0.21%)
Sep 11, 2009 4.238 4.256 4.208 4.223 39,247 -0.01(-0.14%)
Sep 10, 2009 4.147 4.229 4.135 4.229 111,451 +0.05(+1.16%)
Sep 09, 2009 4.126 4.190 4.126 4.180 64,427 +0.03(+0.73%)
Sep 08, 2009 4.096 4.150 4.096 4.150 58,011 +0.08(+2.00%)
Sep 04, 2009 3.999 4.084 3.996 4.069 43,600 +0.06(+1.43%)
Sep 03, 2009 3.993 4.051 3.990 4.011 57,896 +0.02(+0.61%)
Sep 02, 2009 3.996 4.051 3.981 3.987 64,811 -0.06(-1.49%)
Sep 01, 2009 4.096 4.105 4.012 4.048 99,152 -0.04(-1.03%)
Aug 31, 2009 4.048 4.120 4.039 4.090 57,866 -0.03(-0.77%)
Aug 28, 2009 4.180 4.202 4.081 4.122 121,635 -0.01(-0.33%)
Aug 27, 2009 4.153 4.175 4.075 4.135 109,180 -0.02(-0.51%)
Aug 26, 2009 4.165 4.180 4.114 4.156 107,777 +0.02(+0.44%)
Aug 25, 2009 4.108 4.187 4.099 4.138 72,267 +0.02(+0.51%)
Aug 24, 2009 4.156 4.205 4.084 4.117 124,161 -0.01(-0.29%)
Aug 21, 2009 4.117 4.167 4.102 4.129 72,946 +0.06(+1.48%)
Aug 20, 2009 4.008 4.078 4.004 4.069 100,079 +0.05(+1.13%)
Aug 19, 2009 3.951 4.042 3.942 4.023 85,764 +0.05(+1.14%)
Aug 18, 2009 3.927 3.978 3.915 3.978 83,708 +0.04(+1.00%)
Aug 17, 2009 3.990 3.990 3.912 3.939 82,278 -0.09(-2.32%)
Aug 14, 2009 4.066 4.066 3.990 4.032 27,719 -0.03(-0.82%)
Aug 13, 2009 4.045 4.159 3.957 4.066 90,201 +0.06(+1.58%)
Aug 12, 2009 3.987 4.028 3.981 4.002 51,208 +0.01(+0.23%)
Aug 11, 2009 3.999 3.999 3.963 3.993 65,189 +0.00(+0.08%)
Aug 10, 2009 4.045 4.045 3.990 3.990 83,473 -0.06(-1.42%)
Aug 07, 2009 4.002 4.072 4.002 4.048 76,759 +0.05(+1.21%)
Aug 06, 2009 4.078 4.081 3.990 3.999 222,483 -0.05(-1.19%)
Aug 05, 2009 4.102 4.268 3.981 4.048 110,008 -0.04(-0.96%)
Aug 04, 2009 4.045 4.099 4.045 4.087 66,576 +0.04(+1.05%)
Aug 03, 2009 4.005 4.090 4.005 4.045 52,599 +0.05(+1.29%)
Jul 31, 2009 3.972 3.996 3.920 3.993 54,171 +0.03(+0.84%)
Jul 30, 2009 3.975 3.993 3.912 3.960 103,920 +0.08(+2.03%)
Jul 29, 2009 3.927 3.930 3.854 3.881 109,554 -0.05(-1.38%)
Jul 28, 2009 3.891 3.951 3.891 3.936 128,034 -0.02(-0.38%)
Jul 27, 2009 3.912 3.954 3.894 3.951 107,979 +0.02(+0.46%)
Jul 24, 2009 3.909 3.933 3.876 3.933 2,052 +0.03(+0.85%)
Jul 23, 2009 3.866 3.927 3.866 3.900 94,203 +0.03(+0.78%)
Jul 22, 2009 3.836 3.880 3.836 3.869 50,278 +0.03(+0.87%)
Jul 21, 2009 3.848 3.878 3.803 3.836 110,935 -0.02(-0.47%)
Jul 20, 2009 3.836 3.854 3.799 3.854 64,070 +0.07(+1.84%)
Jul 17, 2009 3.788 3.788 3.721 3.785 78,507 +0.03(+0.72%)
Jul 16, 2009 3.718 3.782 3.697 3.758 81,689 +0.06(+1.55%)
Jul 15, 2009 3.622 3.700 3.616 3.700 142,194 +0.09(+2.51%)
Jul 14, 2009 3.579 3.619 3.579 3.610 57,568 +0.05(+1.44%)
Jul 13, 2009 3.495 3.564 3.486 3.558 57,273 +0.06(+1.81%)
Jul 10, 2009 3.513 3.540 3.480 3.495 78,719 -0.02(-0.60%)
Jul 09, 2009 3.546 3.552 3.513 3.516 77,448 -0.01(-0.17%)
Jul 08, 2009 3.573 3.579 3.489 3.522 124,204 -0.05(-1.27%)
Jul 07, 2009 3.631 3.631 3.567 3.567 33,947 -0.07(-1.91%)
Jul 06, 2009 3.670 3.670 3.567 3.637 83,526 -0.05(-1.31%)
Jul 02, 2009 3.718 3.718 3.658 3.685 89,648 -0.06(-1.61%)
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.