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 )

16.96 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 3.534 3.579 3.528 3.573 138,526 +0.06(+1.63%)
Dec 30, 2008 3.468 3.607 3.468 3.516 151,258 +0.04(+1.04%)
Dec 29, 2008 3.498 3.540 3.468 3.480 92,435 -0.03(-0.78%)
Dec 26, 2008 3.459 3.540 3.459 3.507 105,327 +0.03(+0.87%)
Dec 24, 2008 3.422 3.480 3.407 3.477 90,873 +0.03(+0.96%)
Dec 23, 2008 3.386 3.537 3.386 3.443 152,043 +0.07(+1.97%)
Dec 22, 2008 3.434 3.434 3.374 3.377 123,936 -0.07(-2.10%)
Dec 19, 2008 3.437 3.480 3.410 3.450 135,175 +0.01(+0.35%)
Dec 18, 2008 3.353 3.534 3.353 3.437 359,440 +0.06(+1.70%)
Dec 17, 2008 3.356 3.425 3.356 3.380 73,916 -0.02(-0.62%)
Dec 16, 2008 3.280 3.407 3.274 3.401 181,944 +0.12(+3.68%)
Dec 15, 2008 3.353 3.353 3.250 3.280 109,147 -0.00(-0.09%)
Dec 12, 2008 3.271 3.283 3.178 3.283 117,573 +0.02(+0.56%)
Dec 11, 2008 3.271 3.301 3.208 3.265 196,402 -0.02(-0.73%)
Dec 10, 2008 3.250 3.320 3.250 3.289 203,076 +0.05(+1.40%)
Dec 09, 2008 3.175 3.244 3.175 3.244 206,128 +0.05(+1.70%)
Dec 08, 2008 3.126 3.238 3.126 3.190 156,681 +0.11(+3.73%)
Dec 05, 2008 3.012 3.102 2.975 3.075 103,264 +0.04(+1.19%)
Dec 04, 2008 3.021 3.096 3.009 3.039 166,924 -0.03(-1.08%)
Dec 03, 2008 3.021 3.117 2.948 3.072 83,209 +0.08(+2.62%)
Dec 02, 2008 2.993 3.081 2.993 2.993 103,751 +0.02(+0.61%)
Dec 01, 2008 3.166 3.166 2.975 2.975 31,570 -0.25(-7.86%)
Nov 28, 2008 3.063 3.229 3.063 3.229 63,361 +0.08(+2.69%)
Nov 26, 2008 3.009 3.144 2.933 3.144 276,774 +0.11(+3.48%)
Nov 25, 2008 3.054 3.123 3.005 3.039 181,958 +0.06(+1.92%)
Nov 24, 2008 2.818 3.002 2.809 2.981 137,440 +0.27(+10.03%)
Nov 21, 2008 2.755 2.770 2.552 2.709 234,861 +0.01(+0.22%)
Nov 20, 2008 2.885 2.987 2.589 2.703 232,620 -0.36(-11.74%)
Nov 19, 2008 3.232 3.298 2.995 3.063 219,275 -0.21(-6.54%)
Nov 18, 2008 3.323 3.323 3.238 3.277 86,724 -0.06(-1.81%)
Nov 17, 2008 3.389 3.398 3.329 3.338 75,058 -0.16(-4.49%)
Nov 14, 2008 3.504 3.549 3.456 3.495 74,727 -0.05(-1.53%)
Nov 13, 2008 3.350 3.549 3.286 3.549 182,683 +0.14(+4.07%)
Nov 12, 2008 3.492 3.492 3.398 3.410 64,613 -0.12(-3.50%)
Nov 11, 2008 3.640 3.640 3.514 3.534 113,805 -0.13(-3.61%)
Nov 10, 2008 3.730 3.736 3.655 3.666 118,377 +0.01(+0.31%)
Nov 07, 2008 3.634 3.697 3.622 3.655 131,706 +0.07(+2.02%)
Nov 06, 2008 3.912 3.912 3.561 3.582 140,803 -0.39(-9.88%)
Nov 05, 2008 4.132 4.144 3.963 3.975 113,050 -0.17(-4.01%)
Nov 04, 2008 3.999 4.176 3.999 4.141 83,083 +0.15(+3.76%)
Nov 03, 2008 3.927 4.035 3.927 3.991 88,661 +0.03(+0.71%)
Oct 31, 2008 3.851 3.963 3.794 3.963 63,971 +0.09(+2.42%)
Oct 30, 2008 3.951 3.957 3.685 3.869 106,505 +0.03(+0.71%)
Oct 29, 2008 3.727 3.927 3.715 3.842 76,028 +0.03(+0.71%)
Oct 28, 2008 3.670 3.897 3.446 3.815 121,721 +0.29(+8.23%)
Oct 27, 2008 3.323 3.567 3.289 3.525 172,986 -0.07(-1.85%)
Oct 24, 2008 3.350 3.634 3.350 3.591 103,135 -0.08(-2.14%)
Oct 23, 2008 3.749 3.797 3.555 3.670 109,746 -0.06(-1.70%)
Oct 22, 2008 3.851 3.851 3.712 3.733 95,441 -0.20(-5.14%)
Oct 21, 2008 4.054 4.162 3.933 3.936 76,313 -0.16(-3.84%)
Oct 20, 2008 3.957 4.123 3.957 4.093 68,433 +0.18(+4.62%)
Oct 17, 2008 3.619 4.063 3.602 3.912 141,081 +0.25(+6.78%)
Oct 16, 2008 3.443 3.758 3.428 3.664 149,696 +0.14(+4.12%)
Oct 15, 2008 3.661 3.718 3.474 3.519 177,177 -0.18(-4.98%)
Oct 14, 2008 3.794 3.927 3.658 3.703 179,660 -0.01(-0.33%)
Oct 13, 2008 3.320 3.783 3.320 3.715 223,608 +0.65(+21.30%)
Oct 10, 2008 3.005 3.259 2.933 3.063 376,297 -0.20(-6.02%)
Oct 09, 2008 3.549 3.610 3.253 3.259 266,865 -0.41(-11.19%)
Oct 08, 2008 3.579 3.761 3.513 3.670 213,478 -0.19(-4.93%)
Oct 07, 2008 4.244 4.280 3.854 3.860 158,446 -0.31(-7.49%)
Oct 06, 2008 4.543 4.543 4.081 4.173 199,289 -0.49(-10.41%)
Oct 03, 2008 4.679 4.766 4.531 4.658 83,672 +0.13(+2.87%)
Oct 02, 2008 4.570 4.742 4.528 4.528 148,398 -0.07(-1.58%)
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.