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 )

16.73 -0.14 (-0.83%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 11, 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 29, 2010 4.400 4.451 4.327 4.345 124,038 -0.05(-1.10%)
Jan 28, 2010 4.431 4.471 4.382 4.394 62,169 -0.05(-1.05%)
Jan 27, 2010 4.451 4.457 4.382 4.440 179,472 -0.04(-0.92%)
Jan 26, 2010 4.527 4.536 4.469 4.481 163,696 -0.07(-1.62%)
Jan 25, 2010 4.542 4.587 4.503 4.555 74,319 +0.03(+0.76%)
Jan 22, 2010 4.575 4.575 4.521 4.521 165,388 -0.06(-1.25%)
Jan 21, 2010 4.641 4.666 4.572 4.578 85,661 -0.08(-1.62%)
Jan 20, 2010 4.657 4.681 4.593 4.654 69,269 -0.05(-0.96%)
Jan 19, 2010 4.663 4.723 4.663 4.699 123,952 +0.05(+0.97%)
Jan 15, 2010 4.614 4.653 4.653 4.653 82,456 +0.01(+0.26%)
Jan 14, 2010 4.632 4.660 4.620 4.641 89,622 +0.02(+0.52%)
Jan 13, 2010 4.575 4.638 4.575 4.617 58,229 +0.04(+0.86%)
Jan 12, 2010 4.611 4.611 4.533 4.578 105,010 -0.03(-0.72%)
Jan 11, 2010 4.608 4.647 4.605 4.611 68,001 +0.01(+0.13%)
Jan 08, 2010 4.563 4.617 4.542 4.605 64,617 +0.03(+0.66%)
Jan 07, 2010 4.587 4.607 4.563 4.575 67,255 -0.04(-0.91%)
Jan 06, 2010 4.617 4.617 4.563 4.617 172,077 -0.01(-0.19%)
Jan 05, 2010 4.536 4.626 4.536 4.626 122,199 +0.10(+2.19%)
Jan 04, 2010 4.473 4.539 4.473 4.527 167,073 +0.06(+1.28%)
Dec 31, 2009 4.503 4.470 4.470 4.470 33,644 -0.03(-0.60%)
Dec 30, 2009 4.500 4.503 4.467 4.497 179,802 -0.03(-0.66%)
Dec 29, 2009 4.494 4.545 4.482 4.527 91,679 +0.02(+0.53%)
Dec 28, 2009 4.518 4.533 4.488 4.503 71,553 -0.02(-0.46%)
Dec 24, 2009 4.521 4.524 4.488 4.524 44,167 +0.04(+0.94%)
Dec 23, 2009 4.434 4.488 4.422 4.482 52,698 +0.06(+1.36%)
Dec 22, 2009 4.299 4.422 4.299 4.422 227,813 +0.01(+0.24%)
Dec 21, 2009 4.395 4.458 4.377 4.411 96,819 -0.00(-0.03%)
Dec 18, 2009 4.455 4.479 4.368 4.413 88,428 -0.05(-1.21%)
Dec 17, 2009 4.512 4.533 4.458 4.467 104,028 -0.05(-1.06%)
Dec 16, 2009 4.497 4.539 4.485 4.515 61,769 +0.02(+0.33%)
Dec 15, 2009 4.476 4.524 4.476 4.500 66,279 +0.01(+0.20%)
Dec 14, 2009 4.488 4.509 4.470 4.491 23,591 +0.02(+0.42%)
Dec 11, 2009 4.464 4.509 4.452 4.472 42,352 +0.01(+0.18%)
Dec 10, 2009 4.431 4.471 4.431 4.464 56,096 +0.02(+0.54%)
Dec 09, 2009 4.494 4.494 4.356 4.440 126,327 -0.08(-1.76%)
Dec 08, 2009 4.530 4.539 4.514 4.519 30,110 -0.04(-0.96%)
Dec 07, 2009 4.518 4.569 4.503 4.563 119,691 +0.06(+1.33%)
Dec 04, 2009 4.569 4.587 4.503 4.503 68,924 -0.03(-0.66%)
Dec 03, 2009 4.575 4.575 4.533 4.533 35,793 -0.04(-0.92%)
Dec 02, 2009 4.545 4.575 4.524 4.575 102,392 +0.04(+0.93%)
Dec 01, 2009 4.407 4.533 4.407 4.533 199,099 +0.14(+3.07%)
Nov 30, 2009 4.404 4.404 4.356 4.398 128,262 -0.01(-0.20%)
Nov 27, 2009 4.428 4.467 4.386 4.407 195,255 -0.12(-2.59%)
Nov 25, 2009 4.509 4.530 4.437 4.524 91,296 +0.06(+1.35%)
Nov 24, 2009 4.437 4.509 4.437 4.464 97,949 +0.01(+0.13%)
Nov 23, 2009 4.437 4.497 4.425 4.458 97,039 +0.05(+1.23%)
Nov 20, 2009 4.383 4.407 4.353 4.404 43,314 +0.01(+0.14%)
Nov 19, 2009 4.455 4.455 4.359 4.398 68,091 -0.08(-1.81%)
Nov 18, 2009 4.473 4.506 4.473 4.479 90,134 -0.01(-0.20%)
Nov 17, 2009 4.491 4.512 4.461 4.488 107,319 -0.02(-0.53%)
Nov 16, 2009 4.452 4.530 4.452 4.512 114,081 +0.06(+1.28%)
Nov 13, 2009 4.452 4.485 4.365 4.455 287,621 +0.01(+0.26%)
Nov 12, 2009 4.458 4.467 4.428 4.443 378,504 -0.03(-0.60%)
Nov 11, 2009 4.443 4.482 4.434 4.470 95,663 +0.06(+1.29%)
Nov 10, 2009 4.413 4.455 4.398 4.413 98,418 -0.03(-0.68%)
Nov 09, 2009 4.356 4.461 4.356 4.443 65,710 +0.11(+2.45%)
Nov 06, 2009 4.278 4.338 4.278 4.337 93,065 +0.03(+0.81%)
Nov 05, 2009 4.257 4.335 4.251 4.302 71,273 +0.06(+1.49%)
Nov 04, 2009 4.242 4.329 4.239 4.239 86,133 +0.01(+0.13%)
Nov 03, 2009 4.191 4.253 4.179 4.233 50,929 +0.04(+0.87%)
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.