Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.97 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2009 3.371 3.401 3.317 3.317 0 -0.05(-1.43%)
Jan 29, 2009 3.395 3.407 3.332 3.365 49,454 -0.09(-2.69%)
Jan 28, 2009 3.407 3.524 3.407 3.458 50,839 +0.07(+2.13%)
Jan 27, 2009 3.344 3.398 3.341 3.386 27,708 +0.06(+1.71%)
Jan 26, 2009 3.350 3.353 3.298 3.329 45,003 +0.05(+1.56%)
Jan 23, 2009 3.236 3.293 3.182 3.278 66,113 +0.03(+0.82%)
Jan 22, 2009 3.149 3.311 3.143 3.251 94,471 -0.02(-0.46%)
Jan 21, 2009 3.214 3.266 3.166 3.266 77,615 +0.07(+2.06%)
Jan 20, 2009 3.272 3.347 3.191 3.200 112,103 -0.16(-4.82%)
Jan 16, 2009 3.377 3.416 3.317 3.362 40,406 +0.02(+0.72%)
Jan 15, 2009 3.383 3.383 3.242 3.338 84,564 -0.05(-1.33%)
Jan 14, 2009 3.467 3.467 3.383 3.383 69,907 -0.11(-3.26%)
Jan 13, 2009 3.524 3.529 3.491 3.497 60,910 -0.04(-1.15%)
Jan 12, 2009 3.617 3.617 3.512 3.538 64,264 -0.12(-3.23%)
Jan 09, 2009 3.701 3.725 3.638 3.656 101,480 -0.05(-1.30%)
Jan 08, 2009 3.668 3.719 3.647 3.704 138,215 -0.03(-0.88%)
Jan 07, 2009 3.782 3.782 3.671 3.737 137,986 -0.08(-2.20%)
Jan 06, 2009 3.788 3.873 3.773 3.822 155,158 +0.06(+1.60%)
Jan 05, 2009 3.770 3.799 3.674 3.761 187,240 +0.02(+0.48%)
Jan 02, 2009 3.572 3.770 3.572 3.743 0 +0.19(+5.41%)
Jan 01, 2009 3.512 3.557 3.506 3.551 0 +0.00(+0.00%)
Dec 31, 2008 3.512 3.557 3.506 3.551 139,385 +0.06(+1.63%)
Dec 30, 2008 3.446 3.584 3.446 3.494 152,196 +0.04(+1.04%)
Dec 29, 2008 3.476 3.518 3.446 3.458 93,008 -0.03(-0.78%)
Dec 26, 2008 3.437 3.518 3.437 3.485 105,980 +0.03(+0.87%)
Dec 24, 2008 3.401 3.458 3.386 3.455 91,436 +0.03(+0.97%)
Dec 23, 2008 3.365 3.515 3.365 3.422 152,986 +0.07(+1.97%)
Dec 22, 2008 3.413 3.413 3.353 3.356 124,704 -0.07(-2.10%)
Dec 19, 2008 3.416 3.458 3.389 3.428 136,014 +0.01(+0.35%)
Dec 18, 2008 3.332 3.512 3.332 3.416 361,669 +0.06(+1.70%)
Dec 17, 2008 3.335 3.404 3.335 3.359 74,374 -0.02(-0.62%)
Dec 16, 2008 3.260 3.386 3.254 3.380 183,073 +0.12(+3.68%)
Dec 15, 2008 3.332 3.332 3.230 3.260 109,824 -0.00(-0.09%)
Dec 12, 2008 3.251 3.263 3.158 3.263 118,302 +0.02(+0.55%)
Dec 11, 2008 3.251 3.281 3.188 3.245 197,620 -0.02(-0.73%)
Dec 10, 2008 3.230 3.299 3.230 3.269 204,335 +0.05(+1.40%)
Dec 09, 2008 3.155 3.224 3.155 3.224 207,407 +0.05(+1.70%)
Dec 08, 2008 3.107 3.218 3.107 3.170 157,653 +0.11(+3.73%)
Dec 05, 2008 2.993 3.083 2.956 3.056 103,905 +0.04(+1.19%)
Dec 04, 2008 3.002 3.077 2.990 3.020 167,959 -0.03(-1.08%)
Dec 03, 2008 3.002 3.098 2.930 3.053 83,725 +0.08(+2.62%)
Dec 02, 2008 2.975 3.062 2.975 2.975 104,394 +0.02(+0.61%)
Dec 01, 2008 3.146 3.146 2.957 2.957 31,765 -0.25(-7.86%)
Nov 28, 2008 3.044 3.209 3.044 3.209 63,754 +0.08(+2.69%)
Nov 26, 2008 2.990 3.125 2.915 3.125 278,490 +0.11(+3.48%)
Nov 25, 2008 3.035 3.104 2.987 3.020 183,086 +0.06(+1.93%)
Nov 24, 2008 2.801 2.984 2.792 2.963 138,292 +0.27(+10.03%)
Nov 21, 2008 2.738 2.753 2.537 2.693 236,318 +0.01(+0.22%)
Nov 20, 2008 2.867 2.969 2.573 2.687 234,063 -0.36(-11.74%)
Nov 19, 2008 3.212 3.278 2.977 3.044 220,635 -0.21(-6.54%)
Nov 18, 2008 3.302 3.302 3.218 3.257 87,262 -0.06(-1.81%)
Nov 17, 2008 3.368 3.377 3.308 3.317 75,523 -0.16(-4.49%)
Nov 14, 2008 3.482 3.527 3.434 3.473 75,190 -0.05(-1.53%)
Nov 13, 2008 3.329 3.527 3.266 3.527 183,816 +0.14(+4.07%)
Nov 12, 2008 3.470 3.470 3.377 3.389 65,014 -0.12(-3.50%)
Nov 11, 2008 3.617 3.617 3.493 3.512 114,511 -0.13(-3.61%)
Nov 10, 2008 3.707 3.713 3.632 3.644 119,111 +0.01(+0.31%)
Nov 07, 2008 3.611 3.674 3.599 3.632 132,523 +0.07(+2.02%)
Nov 06, 2008 3.888 3.888 3.539 3.560 141,677 -0.39(-9.88%)
Nov 05, 2008 4.107 4.119 3.939 3.951 113,752 -0.17(-4.01%)
Nov 04, 2008 3.975 4.150 3.975 4.116 83,598 +0.15(+3.76%)
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.