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 )

16.35 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 4.806 4.851 4.803 4.848 140,747 +0.02(+0.47%)
Oct 28, 2010 4.870 4.877 4.774 4.825 457,435 -0.01(-0.13%)
Oct 27, 2010 4.825 4.864 4.780 4.832 201,733 +0.00(+0.07%)
Oct 25, 2010 4.857 4.857 4.815 4.828 203,278 -0.02(-0.33%)
Oct 22, 2010 4.844 4.844 4.815 4.844 138,331 +0.03(+0.53%)
Oct 21, 2010 4.825 4.857 4.774 4.819 112,852 +0.02(+0.47%)
Oct 20, 2010 4.767 4.848 4.767 4.796 120,282 +0.03(+0.54%)
Oct 19, 2010 4.806 4.838 4.767 4.770 106,517 -0.05(-1.13%)
Oct 18, 2010 4.815 4.848 4.803 4.825 111,304 +0.00(+0.07%)
Oct 15, 2010 4.909 4.909 4.812 4.822 169,449 -0.04(-0.73%)
Oct 14, 2010 4.870 4.891 4.841 4.857 89,941 -0.01(-0.20%)
Oct 13, 2010 4.896 4.902 4.832 4.867 62,118 +0.02(+0.33%)
Oct 12, 2010 4.819 4.851 4.770 4.851 113,716 +0.02(+0.47%)
Oct 11, 2010 4.838 4.870 4.809 4.828 50,762 -0.02(-0.40%)
Oct 08, 2010 4.848 4.848 4.822 4.848 61,269 +0.02(+0.47%)
Oct 07, 2010 4.861 4.870 4.793 4.825 155,693 -0.00(-0.00%)
Oct 06, 2010 4.838 4.844 4.819 4.825 93,730 +0.01(+0.13%)
Oct 05, 2010 4.819 4.880 4.791 4.819 233,579 +0.01(+0.20%)
Oct 04, 2010 4.819 4.819 4.768 4.809 186,828 +0.00(+0.07%)
Oct 01, 2010 4.806 4.832 4.772 4.806 94,852 +0.03(+0.67%)
Sep 30, 2010 4.822 4.838 4.771 4.774 126,908 -0.01(-0.27%)
Sep 29, 2010 4.758 4.796 4.734 4.787 309,139 +0.04(+0.94%)
Sep 28, 2010 4.771 4.790 4.726 4.742 201,370 +0.00(+0.07%)
Sep 27, 2010 4.764 4.777 4.716 4.739 180,964 -0.02(-0.47%)
Sep 24, 2010 4.745 4.764 4.720 4.761 224,516 +0.07(+1.57%)
Sep 23, 2010 4.621 4.713 4.621 4.688 122,095 +0.00(+0.00%)
Sep 22, 2010 4.710 4.732 4.675 4.688 75,769 -0.02(-0.34%)
Sep 21, 2010 4.675 4.707 4.659 4.704 174,928 +0.01(+0.27%)
Sep 20, 2010 4.668 4.691 4.643 4.691 93,292 +0.05(+1.10%)
Sep 17, 2010 4.640 4.672 4.621 4.640 147,017 +0.02(+0.42%)
Sep 15, 2010 4.636 4.646 4.601 4.621 130,201 -0.04(-0.76%)
Sep 14, 2010 4.573 4.668 4.569 4.656 179,823 +0.05(+1.11%)
Sep 13, 2010 4.576 4.630 4.563 4.605 151,883 +0.04(+0.77%)
Sep 10, 2010 4.560 4.573 4.509 4.569 110,892 +0.04(+0.92%)
Sep 09, 2010 4.569 4.569 4.528 4.528 119,558 +0.02(+0.43%)
Sep 08, 2010 4.486 4.544 4.448 4.509 99,039 +0.01(+0.21%)
Sep 07, 2010 4.534 4.550 4.493 4.499 67,789 -0.01(-0.28%)
Sep 03, 2010 4.559 4.559 4.483 4.512 58,357 +0.02(+0.35%)
Sep 02, 2010 4.483 4.505 4.455 4.496 98,277 +0.05(+1.07%)
Sep 01, 2010 4.436 4.497 4.417 4.448 91,111 +0.08(+1.74%)
Aug 31, 2010 4.388 4.397 4.340 4.372 143,240 -0.01(-0.15%)
Aug 30, 2010 4.416 4.451 4.356 4.378 91,158 -0.02(-0.51%)
Aug 27, 2010 4.401 4.428 4.341 4.401 74,100 +0.03(+0.65%)
Aug 26, 2010 4.394 4.413 4.325 4.372 151,580 -0.02(-0.51%)
Aug 25, 2010 4.407 4.442 4.369 4.394 146,526 -0.04(-0.93%)
Aug 24, 2010 4.445 4.461 4.369 4.436 147,791 -0.05(-1.06%)
Aug 23, 2010 4.470 4.499 4.439 4.483 80,319 +0.03(+0.79%)
Aug 20, 2010 4.448 4.451 4.378 4.448 132,023 +0.01(+0.29%)
Aug 19, 2010 4.477 4.477 4.382 4.436 149,446 -0.02(-0.50%)
Aug 18, 2010 4.429 4.480 4.353 4.458 83,539 +0.02(+0.43%)
Aug 17, 2010 4.429 4.474 4.404 4.439 54,133 +0.06(+1.45%)
Aug 16, 2010 4.378 4.409 4.353 4.375 58,329 +0.01(+0.22%)
Aug 13, 2010 4.366 4.401 4.321 4.366 115,578 -0.01(-0.22%)
Aug 12, 2010 4.407 4.416 4.197 4.375 144,455 -0.06(-1.28%)
Aug 11, 2010 4.540 4.540 4.413 4.432 88,090 -0.15(-3.34%)
Aug 10, 2010 4.591 4.604 4.534 4.585 67,018 -0.01(-0.21%)
Aug 09, 2010 4.598 4.604 4.579 4.594 36,859 +0.05(+1.04%)
Aug 06, 2010 4.547 4.566 4.509 4.547 95,285 +0.00(+0.00%)
Aug 05, 2010 4.582 4.591 4.544 4.547 49,979 -0.03(-0.69%)
Aug 04, 2010 4.563 4.588 4.528 4.579 59,075 +0.05(+1.12%)
Aug 03, 2010 4.544 4.547 4.519 4.528 47,417 -0.02(-0.35%)
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.