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

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

16.54 -0.06 (-0.36%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Sep 30, 2010 4.822 4.838 4.771 4.774 126,899 -0.01(-0.27%)
Sep 29, 2010 4.758 4.797 4.734 4.787 309,118 +0.04(+0.94%)
Sep 28, 2010 4.771 4.790 4.726 4.742 201,356 +0.00(+0.07%)
Sep 27, 2010 4.765 4.778 4.717 4.739 180,952 -0.02(-0.47%)
Sep 24, 2010 4.746 4.765 4.720 4.762 224,500 +0.07(+1.57%)
Sep 23, 2010 4.621 4.714 4.621 4.688 122,086 +0.00(+0.00%)
Sep 22, 2010 4.710 4.733 4.675 4.688 75,764 -0.02(-0.34%)
Sep 21, 2010 4.675 4.707 4.659 4.704 174,916 +0.01(+0.27%)
Sep 20, 2010 4.669 4.691 4.643 4.691 93,285 +0.05(+1.10%)
Sep 17, 2010 4.640 4.672 4.621 4.640 147,007 +0.02(+0.42%)
Sep 15, 2010 4.637 4.646 4.602 4.621 130,192 -0.04(-0.76%)
Sep 14, 2010 4.573 4.669 4.570 4.656 179,810 +0.05(+1.11%)
Sep 13, 2010 4.576 4.630 4.563 4.605 151,872 +0.04(+0.77%)
Sep 10, 2010 4.560 4.573 4.509 4.570 110,885 +0.04(+0.92%)
Sep 09, 2010 4.570 4.570 4.528 4.528 119,550 +0.02(+0.43%)
Sep 08, 2010 4.487 4.544 4.449 4.509 99,032 +0.01(+0.21%)
Sep 07, 2010 4.534 4.550 4.493 4.499 67,785 -0.01(-0.28%)
Sep 03, 2010 4.560 4.560 4.484 4.512 58,353 +0.02(+0.35%)
Sep 02, 2010 4.484 4.506 4.455 4.496 98,271 +0.05(+1.07%)
Sep 01, 2010 4.436 4.498 4.418 4.449 91,105 +0.08(+1.74%)
Aug 31, 2010 4.388 4.398 4.341 4.372 143,230 -0.01(-0.15%)
Aug 30, 2010 4.417 4.452 4.356 4.379 91,152 -0.02(-0.51%)
Aug 27, 2010 4.401 4.428 4.341 4.401 74,095 +0.03(+0.65%)
Aug 26, 2010 4.395 4.414 4.325 4.372 151,570 -0.02(-0.51%)
Aug 25, 2010 4.407 4.442 4.369 4.395 146,516 -0.04(-0.93%)
Aug 24, 2010 4.445 4.461 4.369 4.436 147,781 -0.05(-1.06%)
Aug 23, 2010 4.471 4.499 4.439 4.484 80,313 +0.03(+0.79%)
Aug 20, 2010 4.449 4.452 4.379 4.449 132,014 +0.01(+0.29%)
Aug 19, 2010 4.477 4.477 4.382 4.436 149,436 -0.02(-0.50%)
Aug 18, 2010 4.429 4.480 4.353 4.458 83,533 +0.02(+0.43%)
Aug 17, 2010 4.429 4.474 4.404 4.439 54,130 +0.06(+1.45%)
Aug 16, 2010 4.379 4.409 4.353 4.375 58,325 +0.01(+0.22%)
Aug 13, 2010 4.366 4.401 4.321 4.366 115,570 -0.01(-0.22%)
Aug 12, 2010 4.407 4.417 4.198 4.375 144,445 -0.06(-1.28%)
Aug 11, 2010 4.541 4.541 4.414 4.432 88,083 -0.15(-3.34%)
Aug 10, 2010 4.592 4.604 4.534 4.585 67,014 -0.01(-0.21%)
Aug 09, 2010 4.598 4.604 4.579 4.595 36,856 +0.05(+1.04%)
Aug 06, 2010 4.547 4.566 4.509 4.547 95,278 +0.00(+0.00%)
Aug 05, 2010 4.582 4.592 4.544 4.547 49,976 -0.03(-0.69%)
Aug 04, 2010 4.563 4.588 4.528 4.579 59,071 +0.05(+1.11%)
Aug 03, 2010 4.544 4.547 4.519 4.528 47,414 -0.02(-0.35%)
Aug 02, 2010 4.503 4.554 4.503 4.544 40,862 +0.10(+2.27%)
Jul 30, 2010 4.443 4.449 4.393 4.443 79,192 +0.02(+0.44%)
Jul 29, 2010 4.453 4.463 4.373 4.424 92,726 +0.01(+0.27%)
Jul 28, 2010 4.412 4.412 4.383 4.412 42,889 +0.02(+0.50%)
Jul 27, 2010 4.449 4.456 4.365 4.389 81,491 -0.01(-0.22%)
Jul 26, 2010 4.386 4.427 4.361 4.399 153,713 +0.03(+0.65%)
Jul 23, 2010 4.314 4.374 4.311 4.371 77,792 +0.05(+1.24%)
Jul 22, 2010 4.307 4.348 4.301 4.317 163,447 +0.07(+1.71%)
Jul 21, 2010 4.358 4.377 4.216 4.244 93,271 -0.07(-1.54%)
Jul 20, 2010 4.203 4.317 4.184 4.311 68,495 +0.03(+0.66%)
Jul 19, 2010 4.298 4.311 4.244 4.282 76,988 +0.01(+0.15%)
Jul 16, 2010 4.276 4.323 4.241 4.276 97,384 -0.03(-0.81%)
Jul 15, 2010 4.292 4.326 4.235 4.311 103,220 +0.02(+0.37%)
Jul 14, 2010 4.301 4.314 4.244 4.295 122,974 +0.02(+0.37%)
Jul 13, 2010 4.282 4.292 4.222 4.279 67,095 +0.07(+1.65%)
Jul 12, 2010 4.216 4.216 4.162 4.209 105,326 +0.02(+0.45%)
Jul 09, 2010 4.191 4.197 4.159 4.191 58,155 +0.05(+1.14%)
Jul 08, 2010 4.175 4.175 4.112 4.143 88,533 +0.03(+0.61%)
Jul 07, 2010 4.099 4.118 4.087 4.118 168,430 +0.07(+1.63%)
Jul 06, 2010 4.187 4.190 4.037 4.052 72,012 +0.01(+0.31%)
Jul 02, 2010 4.040 4.046 4.002 4.040 42,952 +0.01(+0.23%)
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.