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 UNCHANGED
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 (%)
Apr 30, 2010 4.868 4.874 4.843 4.843 115,463 -0.04(-0.88%)
Apr 29, 2010 4.861 4.914 4.841 4.886 82,031 +0.05(+0.95%)
Apr 28, 2010 4.865 4.880 4.821 4.840 79,920 -0.02(-0.51%)
Apr 27, 2010 4.895 4.923 4.846 4.865 110,503 -0.06(-1.13%)
Apr 26, 2010 4.892 4.941 4.892 4.920 128,712 +0.03(+0.63%)
Apr 23, 2010 4.858 4.901 4.858 4.889 95,215 -0.00(-0.06%)
Apr 22, 2010 4.825 4.894 4.825 4.892 129,489 +0.00(+0.06%)
Apr 21, 2010 4.901 4.920 4.886 4.889 67,354 -0.03(-0.56%)
Apr 20, 2010 4.897 4.929 4.889 4.917 136,647 +0.04(+0.76%)
Apr 19, 2010 4.831 4.883 4.831 4.880 123,060 -0.01(-0.13%)
Apr 16, 2010 4.908 4.920 4.858 4.886 142,277 -0.03(-0.63%)
Apr 15, 2010 4.877 4.944 4.877 4.917 75,758 +0.00(+0.00%)
Apr 14, 2010 4.938 4.938 4.889 4.917 152,303 +0.04(+0.82%)
Apr 13, 2010 4.837 4.880 4.837 4.877 152,183 +0.02(+0.51%)
Apr 12, 2010 4.818 4.865 4.818 4.852 110,445 +0.01(+0.25%)
Apr 09, 2010 4.840 4.858 4.831 4.840 120,751 +0.03(+0.57%)
Apr 08, 2010 4.809 4.831 4.761 4.812 100,497 +0.02(+0.45%)
Apr 07, 2010 4.803 4.815 4.788 4.791 242,471 -0.01(-0.25%)
Apr 06, 2010 4.763 4.809 4.757 4.803 157,647 +0.02(+0.32%)
Apr 05, 2010 4.775 4.803 4.739 4.788 83,015 +0.01(+0.13%)
Apr 01, 2010 4.742 4.782 4.782 4.782 75,884 +0.04(+0.77%)
Mar 31, 2010 4.767 4.769 4.714 4.745 175,768 -0.01(-0.26%)
Mar 30, 2010 4.739 4.766 4.733 4.757 107,844 +0.03(+0.59%)
Mar 29, 2010 4.742 4.754 4.727 4.729 105,247 -0.01(-0.26%)
Mar 26, 2010 4.708 4.745 4.706 4.742 97,155 +0.03(+0.71%)
Mar 25, 2010 4.745 4.754 4.708 4.708 170,106 -0.02(-0.38%)
Mar 24, 2010 4.696 4.736 4.678 4.726 187,403 +0.01(+0.32%)
Mar 23, 2010 4.717 4.717 4.690 4.711 192,754 +0.02(+0.46%)
Mar 22, 2010 4.638 4.723 4.638 4.690 121,003 -0.03(-0.66%)
Mar 19, 2010 4.754 4.782 4.574 4.721 163,175 -0.04(-0.89%)
Mar 18, 2010 4.739 4.782 4.739 4.763 101,038 -0.00(-0.06%)
Mar 17, 2010 4.766 4.775 4.739 4.766 183,870 +0.05(+1.04%)
Mar 16, 2010 4.668 4.751 4.668 4.717 129,782 +0.04(+0.78%)
Mar 15, 2010 4.671 4.690 4.671 4.681 62,850 -0.02(-0.46%)
Mar 12, 2010 4.720 4.723 4.675 4.702 120,751 +0.04(+0.79%)
Mar 11, 2010 4.650 4.690 4.650 4.665 159,875 -0.01(-0.13%)
Mar 10, 2010 4.668 4.690 4.656 4.671 67,030 -0.00(-0.04%)
Mar 09, 2010 4.668 4.699 4.641 4.673 76,430 +0.01(+0.23%)
Mar 08, 2010 4.681 4.687 4.656 4.662 112,898 -0.02(-0.32%)
Mar 05, 2010 4.599 4.684 4.599 4.678 62,361 +0.11(+2.33%)
Mar 04, 2010 4.559 4.571 4.532 4.571 77,867 +0.03(+0.67%)
Mar 03, 2010 4.559 4.559 4.529 4.541 74,107 -0.00(-0.07%)
Mar 02, 2010 4.547 4.562 4.532 4.544 145,559 +0.00(+0.00%)
Mar 01, 2010 4.529 4.544 4.515 4.544 46,980 +0.05(+1.08%)
Feb 26, 2010 4.486 4.495 4.447 4.495 65,776 +0.04(+0.89%)
Feb 25, 2010 4.447 4.459 4.386 4.456 103,725 -0.02(-0.54%)
Feb 24, 2010 4.437 4.483 4.437 4.480 82,632 +0.02(+0.48%)
Feb 23, 2010 4.462 4.468 4.428 4.459 100,741 +0.00(+0.00%)
Feb 22, 2010 4.476 4.476 4.442 4.459 75,742 +0.01(+0.20%)
Feb 19, 2010 4.428 4.492 4.428 4.450 75,584 +0.03(+0.69%)
Feb 18, 2010 4.362 4.450 4.362 4.419 72,258 +0.04(+0.90%)
Feb 17, 2010 4.343 4.410 4.343 4.380 90,222 +0.02(+0.49%)
Feb 16, 2010 4.264 4.368 4.264 4.358 59,719 +0.09(+2.06%)
Feb 12, 2010 4.276 4.270 4.270 4.270 101,007 -0.01(-0.14%)
Feb 11, 2010 4.246 4.286 4.240 4.276 86,284 +0.04(+0.86%)
Feb 10, 2010 4.255 4.281 4.231 4.240 191,601 -0.04(-0.99%)
Feb 09, 2010 4.240 4.313 4.231 4.282 111,739 +0.07(+1.59%)
Feb 08, 2010 4.167 4.240 4.146 4.216 147,043 +0.01(+0.22%)
Feb 05, 2010 4.303 4.303 4.056 4.207 322,803 -0.12(-2.79%)
Feb 04, 2010 4.397 4.418 4.321 4.327 84,591 -0.13(-2.98%)
Feb 03, 2010 4.463 4.493 4.415 4.460 97,970 -0.06(-1.40%)
Feb 02, 2010 4.433 4.524 4.412 4.524 121,776 +0.13(+2.96%)
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.