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 +0.10 (+0.62%)
Streaming Delayed 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 (%)
Jul 31, 2009 3.947 3.971 3.895 3.968 54,511 +0.03(+0.84%)
Jul 30, 2009 3.950 3.968 3.887 3.935 104,571 +0.08(+2.02%)
Jul 29, 2009 3.902 3.905 3.830 3.857 110,241 -0.05(-1.38%)
Jul 28, 2009 3.866 3.926 3.866 3.911 128,837 -0.02(-0.38%)
Jul 27, 2009 3.888 3.929 3.869 3.926 108,656 +0.02(+0.46%)
Jul 24, 2009 3.884 3.908 3.852 3.908 2,065 +0.03(+0.85%)
Jul 23, 2009 3.842 3.902 3.842 3.875 94,794 +0.03(+0.78%)
Jul 22, 2009 3.812 3.856 3.812 3.845 50,593 +0.03(+0.87%)
Jul 21, 2009 3.824 3.854 3.779 3.812 111,631 -0.02(-0.47%)
Jul 20, 2009 3.812 3.830 3.775 3.830 64,472 +0.07(+1.84%)
Jul 17, 2009 3.764 3.764 3.698 3.761 79,000 +0.03(+0.72%)
Jul 16, 2009 3.695 3.758 3.674 3.734 82,201 +0.06(+1.55%)
Jul 15, 2009 3.599 3.677 3.593 3.677 143,085 +0.09(+2.51%)
Jul 14, 2009 3.557 3.596 3.557 3.587 57,929 +0.05(+1.44%)
Jul 13, 2009 3.473 3.542 3.464 3.536 57,632 +0.06(+1.82%)
Jul 10, 2009 3.491 3.518 3.458 3.473 79,213 -0.02(-0.60%)
Jul 09, 2009 3.524 3.530 3.491 3.494 77,934 -0.01(-0.17%)
Jul 08, 2009 3.551 3.557 3.467 3.500 124,983 -0.05(-1.27%)
Jul 07, 2009 3.608 3.608 3.545 3.545 34,159 -0.07(-1.91%)
Jul 06, 2009 3.647 3.647 3.545 3.614 84,050 -0.05(-1.31%)
Jul 02, 2009 3.695 3.695 3.635 3.662 90,210 -0.06(-1.61%)
Jul 01, 2009 3.668 3.731 3.665 3.722 84,300 +0.05(+1.22%)
Jun 30, 2009 3.695 3.695 3.575 3.677 159,856 -0.02(-0.49%)
Jun 29, 2009 3.653 3.707 3.644 3.695 109,772 +0.03(+0.93%)
Jun 26, 2009 3.650 3.671 3.623 3.661 53,298 -0.00(-0.03%)
Jun 25, 2009 3.599 3.668 3.599 3.662 80,859 +0.09(+2.43%)
Jun 24, 2009 3.557 3.632 3.557 3.575 107,729 +0.03(+0.93%)
Jun 23, 2009 3.521 3.561 3.512 3.542 122,987 +0.03(+0.72%)
Jun 22, 2009 3.653 3.653 3.517 3.517 92,632 -0.14(-3.95%)
Jun 19, 2009 3.641 3.671 3.623 3.661 150,261 +0.05(+1.39%)
Jun 18, 2009 3.575 3.641 3.566 3.611 121,092 +0.04(+1.01%)
Jun 17, 2009 3.626 3.626 3.563 3.575 67,033 -0.05(-1.49%)
Jun 16, 2009 3.638 3.641 3.587 3.629 48,501 -0.01(-0.25%)
Jun 15, 2009 3.692 3.692 3.632 3.638 71,821 -0.11(-2.88%)
Jun 12, 2009 3.737 3.746 3.701 3.746 50,377 -0.03(-0.72%)
Jun 11, 2009 3.713 3.782 3.713 3.773 93,788 +0.08(+2.03%)
Jun 10, 2009 3.749 3.752 3.632 3.698 117,467 -0.05(-1.20%)
Jun 09, 2009 3.647 3.761 3.647 3.743 183,079 +0.07(+1.88%)
Jun 08, 2009 3.647 3.674 3.608 3.674 96,293 -0.03(-0.81%)
Jun 05, 2009 3.719 3.725 3.671 3.704 48,787 +0.00(+0.08%)
Jun 04, 2009 3.635 3.701 3.626 3.701 118,383 +0.07(+1.90%)
Jun 03, 2009 3.722 3.722 3.605 3.632 100,790 -0.10(-2.66%)
Jun 02, 2009 3.638 3.773 3.638 3.731 96,539 +0.04(+1.14%)
Jun 01, 2009 3.599 3.716 3.599 3.689 93,511 +0.10(+2.85%)
May 29, 2009 3.572 3.608 3.572 3.587 68,519 +0.02(+0.42%)
May 28, 2009 3.545 3.593 3.542 3.572 102,769 +0.01(+0.34%)
May 27, 2009 3.575 3.608 3.551 3.560 77,214 -0.04(-1.00%)
May 26, 2009 3.509 3.596 3.497 3.596 94,677 +0.08(+2.22%)
May 22, 2009 3.536 3.539 3.464 3.518 98,295 +0.02(+0.43%)
May 21, 2009 3.512 3.539 3.437 3.503 77,124 -0.05(-1.35%)
May 20, 2009 3.578 3.602 3.551 3.551 98,142 +0.01(+0.34%)
May 19, 2009 3.515 3.569 3.515 3.539 44,853 +0.03(+0.93%)
May 18, 2009 3.398 3.545 3.398 3.506 134,644 +0.12(+3.65%)
May 15, 2009 3.419 3.430 3.365 3.383 89,184 -0.02(-0.62%)
May 14, 2009 3.398 3.416 3.377 3.404 66,750 +0.01(+0.18%)
May 13, 2009 3.377 3.425 3.371 3.398 126,119 -0.05(-1.57%)
May 12, 2009 3.431 3.491 3.368 3.452 142,559 +0.03(+0.77%)
May 11, 2009 3.449 3.452 3.392 3.426 81,651 -0.06(-1.62%)
May 08, 2009 3.422 3.494 3.410 3.482 89,250 +0.06(+1.75%)
May 07, 2009 3.434 3.470 3.392 3.422 125,572 -0.01(-0.35%)
May 06, 2009 3.452 3.452 3.383 3.434 200,448 +0.06(+1.69%)
May 05, 2009 3.365 3.416 3.365 3.377 114,645 +0.01(+0.27%)
May 04, 2009 3.368 3.401 3.359 3.368 84,447 +0.10(+3.13%)
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.