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 )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2009 2.711 2.816 2.696 2.720 0 -0.07(-2.35%)
Feb 26, 2009 2.762 2.927 2.733 2.785 200,981 +0.04(+1.51%)
Feb 25, 2009 2.714 2.789 2.684 2.744 130,909 +0.03(+1.11%)
Feb 24, 2009 2.645 2.741 2.636 2.714 188,259 +0.08(+2.96%)
Feb 23, 2009 2.816 2.882 2.630 2.636 157,057 -0.20(-6.89%)
Feb 20, 2009 2.702 2.891 2.702 2.831 112,104 -0.11(-3.64%)
Feb 19, 2009 3.026 3.075 2.930 2.938 96,453 -0.06(-2.14%)
Feb 18, 2009 3.071 3.071 2.954 3.002 117,547 -0.05(-1.57%)
Feb 17, 2009 3.212 3.212 2.990 3.050 74,243 -0.21(-6.45%)
Feb 13, 2009 3.242 3.281 3.242 3.260 64,292 +0.00(+0.09%)
Feb 12, 2009 3.230 3.290 3.185 3.257 70,255 -0.04(-1.09%)
Feb 11, 2009 3.293 3.325 3.272 3.293 102,603 -0.00(-0.09%)
Feb 10, 2009 3.326 3.416 3.290 3.296 97,772 -0.09(-2.63%)
Feb 09, 2009 3.398 3.488 3.380 3.385 62,426 -0.08(-2.20%)
Feb 06, 2009 3.383 3.497 3.383 3.461 44,803 +0.07(+1.94%)
Feb 05, 2009 3.371 3.402 3.284 3.395 53,555 +0.01(+0.18%)
Feb 04, 2009 3.383 3.487 3.371 3.389 100,477 +0.02(+0.62%)
Feb 03, 2009 3.293 3.395 3.293 3.368 64,805 +0.08(+2.47%)
Feb 02, 2009 3.233 3.302 3.227 3.287 59,488 -0.03(-0.91%)
Jan 30, 2009 3.371 3.401 3.317 3.317 0 -0.05(-1.43%)
Jan 29, 2009 3.395 3.407 3.332 3.365 49,457 -0.09(-2.69%)
Jan 28, 2009 3.407 3.524 3.407 3.458 50,843 +0.07(+2.13%)
Jan 27, 2009 3.344 3.398 3.341 3.386 27,710 +0.06(+1.71%)
Jan 26, 2009 3.350 3.353 3.297 3.329 45,006 +0.05(+1.56%)
Jan 23, 2009 3.236 3.293 3.182 3.278 66,117 +0.03(+0.82%)
Jan 22, 2009 3.149 3.311 3.143 3.251 94,477 -0.02(-0.46%)
Jan 21, 2009 3.214 3.266 3.165 3.266 77,621 +0.07(+2.06%)
Jan 20, 2009 3.272 3.347 3.191 3.200 112,110 -0.16(-4.82%)
Jan 16, 2009 3.377 3.416 3.317 3.362 40,409 +0.02(+0.72%)
Jan 15, 2009 3.383 3.383 3.242 3.338 84,570 -0.05(-1.33%)
Jan 14, 2009 3.467 3.467 3.383 3.383 69,912 -0.11(-3.26%)
Jan 13, 2009 3.524 3.528 3.491 3.497 60,914 -0.04(-1.15%)
Jan 12, 2009 3.617 3.617 3.512 3.538 64,268 -0.12(-3.23%)
Jan 09, 2009 3.701 3.725 3.638 3.656 101,486 -0.05(-1.30%)
Jan 08, 2009 3.668 3.719 3.647 3.704 138,225 -0.03(-0.88%)
Jan 07, 2009 3.782 3.782 3.671 3.737 137,995 -0.08(-2.20%)
Jan 06, 2009 3.788 3.872 3.773 3.821 155,168 +0.06(+1.60%)
Jan 05, 2009 3.770 3.798 3.674 3.761 187,253 +0.02(+0.48%)
Jan 02, 2009 3.572 3.770 3.572 3.743 0 +0.19(+5.41%)
Jan 01, 2009 3.512 3.557 3.506 3.551 0 +0.00(+0.00%)
Dec 31, 2008 3.512 3.557 3.506 3.551 139,394 +0.06(+1.63%)
Dec 30, 2008 3.446 3.584 3.446 3.494 152,207 +0.04(+1.04%)
Dec 29, 2008 3.476 3.518 3.446 3.458 93,015 -0.03(-0.78%)
Dec 26, 2008 3.437 3.518 3.437 3.485 105,987 +0.03(+0.87%)
Dec 24, 2008 3.401 3.458 3.386 3.455 91,442 +0.03(+0.96%)
Dec 23, 2008 3.365 3.515 3.365 3.422 152,996 +0.07(+1.97%)
Dec 22, 2008 3.413 3.413 3.353 3.356 124,713 -0.07(-2.10%)
Dec 19, 2008 3.416 3.458 3.389 3.428 136,023 +0.01(+0.35%)
Dec 18, 2008 3.332 3.512 3.332 3.416 361,693 +0.06(+1.70%)
Dec 17, 2008 3.335 3.404 3.335 3.359 74,379 -0.02(-0.62%)
Dec 16, 2008 3.260 3.386 3.254 3.380 183,085 +0.12(+3.68%)
Dec 15, 2008 3.332 3.332 3.230 3.260 109,832 -0.00(-0.09%)
Dec 12, 2008 3.251 3.263 3.158 3.263 118,310 +0.02(+0.56%)
Dec 11, 2008 3.251 3.281 3.188 3.245 197,633 -0.02(-0.73%)
Dec 10, 2008 3.230 3.299 3.230 3.269 204,349 +0.05(+1.40%)
Dec 09, 2008 3.155 3.224 3.155 3.224 207,421 +0.05(+1.70%)
Dec 08, 2008 3.107 3.218 3.107 3.170 157,663 +0.11(+3.73%)
Dec 05, 2008 2.993 3.083 2.956 3.056 103,912 +0.04(+1.19%)
Dec 04, 2008 3.002 3.077 2.990 3.020 167,971 -0.03(-1.08%)
Dec 03, 2008 3.002 3.098 2.930 3.053 83,730 +0.08(+2.62%)
Dec 02, 2008 2.975 3.062 2.975 2.975 104,401 +0.02(+0.61%)
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.