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 (%)
Feb 26, 2010 4.514 4.523 4.474 4.523 65,375 +0.04(+0.89%)
Feb 25, 2010 4.474 4.486 4.412 4.483 103,092 -0.02(-0.54%)
Feb 24, 2010 4.465 4.511 4.465 4.508 82,128 +0.02(+0.48%)
Feb 23, 2010 4.489 4.495 4.456 4.486 100,126 +0.00(+0.00%)
Feb 22, 2010 4.503 4.503 4.469 4.486 75,280 +0.01(+0.20%)
Feb 19, 2010 4.456 4.520 4.456 4.477 75,123 +0.03(+0.69%)
Feb 18, 2010 4.388 4.477 4.388 4.446 71,817 +0.04(+0.90%)
Feb 17, 2010 4.370 4.437 4.370 4.407 89,672 +0.02(+0.49%)
Feb 16, 2010 4.290 4.394 4.290 4.385 59,355 +0.09(+2.06%)
Feb 12, 2010 4.303 4.297 4.297 4.297 100,391 -0.01(-0.14%)
Feb 11, 2010 4.272 4.312 4.266 4.303 85,758 +0.04(+0.86%)
Feb 10, 2010 4.281 4.307 4.257 4.266 190,433 -0.04(-0.99%)
Feb 09, 2010 4.266 4.339 4.257 4.309 111,058 +0.07(+1.59%)
Feb 08, 2010 4.193 4.266 4.172 4.241 146,146 +0.01(+0.22%)
Feb 05, 2010 4.330 4.330 4.080 4.232 320,836 -0.12(-2.79%)
Feb 04, 2010 4.424 4.445 4.348 4.354 84,076 -0.13(-2.98%)
Feb 03, 2010 4.491 4.521 4.442 4.488 97,373 -0.06(-1.40%)
Feb 02, 2010 4.460 4.551 4.439 4.551 121,034 +0.13(+2.96%)
Feb 01, 2010 4.366 4.482 4.360 4.421 144,570 +0.05(+1.11%)
Jan 29, 2010 4.427 4.478 4.354 4.372 123,282 -0.05(-1.10%)
Jan 28, 2010 4.459 4.499 4.409 4.421 61,790 -0.05(-1.05%)
Jan 27, 2010 4.478 4.485 4.409 4.468 178,378 -0.04(-0.92%)
Jan 26, 2010 4.554 4.564 4.497 4.509 162,698 -0.07(-1.62%)
Jan 25, 2010 4.570 4.615 4.530 4.583 73,866 +0.03(+0.76%)
Jan 22, 2010 4.603 4.603 4.548 4.548 164,380 -0.06(-1.25%)
Jan 21, 2010 4.670 4.694 4.600 4.606 85,139 -0.08(-1.62%)
Jan 20, 2010 4.685 4.709 4.621 4.682 68,847 -0.05(-0.96%)
Jan 19, 2010 4.691 4.752 4.691 4.728 123,196 +0.05(+0.97%)
Jan 15, 2010 4.643 4.682 4.682 4.682 81,953 +0.01(+0.26%)
Jan 14, 2010 4.661 4.688 4.649 4.670 89,075 +0.02(+0.52%)
Jan 13, 2010 4.603 4.667 4.603 4.646 57,874 +0.04(+0.86%)
Jan 12, 2010 4.639 4.639 4.561 4.606 104,370 -0.03(-0.72%)
Jan 11, 2010 4.636 4.676 4.633 4.639 67,586 +0.01(+0.13%)
Jan 08, 2010 4.591 4.646 4.570 4.633 64,223 +0.03(+0.66%)
Jan 07, 2010 4.615 4.635 4.591 4.603 66,845 -0.04(-0.91%)
Jan 06, 2010 4.645 4.645 4.591 4.645 171,028 -0.01(-0.19%)
Jan 05, 2010 4.564 4.654 4.564 4.654 121,454 +0.10(+2.19%)
Jan 04, 2010 4.500 4.567 4.500 4.555 166,055 +0.06(+1.28%)
Dec 31, 2009 4.531 4.497 4.497 4.497 33,439 -0.03(-0.60%)
Dec 30, 2009 4.528 4.531 4.494 4.525 178,706 -0.03(-0.66%)
Dec 29, 2009 4.522 4.573 4.509 4.555 91,121 +0.02(+0.53%)
Dec 28, 2009 4.546 4.561 4.515 4.531 71,116 -0.02(-0.46%)
Dec 24, 2009 4.549 4.552 4.515 4.552 43,898 +0.04(+0.94%)
Dec 23, 2009 4.461 4.515 4.449 4.509 52,377 +0.06(+1.36%)
Dec 22, 2009 4.325 4.449 4.325 4.449 226,425 +0.01(+0.24%)
Dec 21, 2009 4.422 4.485 4.404 4.438 96,229 -0.00(-0.03%)
Dec 18, 2009 4.482 4.506 4.395 4.440 87,889 -0.05(-1.21%)
Dec 17, 2009 4.540 4.561 4.485 4.494 103,394 -0.05(-1.06%)
Dec 16, 2009 4.525 4.567 4.513 4.543 61,392 +0.02(+0.33%)
Dec 15, 2009 4.503 4.552 4.503 4.528 65,875 +0.01(+0.20%)
Dec 14, 2009 4.515 4.537 4.497 4.518 23,447 +0.02(+0.42%)
Dec 11, 2009 4.491 4.537 4.479 4.500 42,094 +0.01(+0.19%)
Dec 10, 2009 4.458 4.498 4.458 4.491 55,754 +0.02(+0.54%)
Dec 09, 2009 4.522 4.522 4.383 4.467 125,557 -0.08(-1.76%)
Dec 08, 2009 4.558 4.567 4.541 4.547 29,926 -0.04(-0.96%)
Dec 07, 2009 4.546 4.597 4.531 4.591 118,961 +0.06(+1.33%)
Dec 04, 2009 4.597 4.615 4.531 4.531 68,504 -0.03(-0.66%)
Dec 03, 2009 4.603 4.603 4.561 4.561 35,575 -0.04(-0.92%)
Dec 02, 2009 4.573 4.603 4.552 4.603 101,768 +0.04(+0.93%)
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.