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 (%)
Jun 30, 2009 3.718 3.718 3.598 3.700 158,859 -0.02(-0.49%)
Jun 29, 2009 3.676 3.730 3.667 3.718 109,088 +0.03(+0.93%)
Jun 26, 2009 3.673 3.694 3.646 3.684 52,966 -0.00(-0.03%)
Jun 25, 2009 3.622 3.691 3.622 3.685 80,355 +0.09(+2.43%)
Jun 24, 2009 3.579 3.655 3.579 3.598 107,058 +0.03(+0.93%)
Jun 23, 2009 3.543 3.583 3.534 3.564 122,221 +0.03(+0.72%)
Jun 22, 2009 3.676 3.676 3.539 3.539 92,055 -0.15(-3.95%)
Jun 19, 2009 3.664 3.694 3.646 3.684 149,325 +0.05(+1.39%)
Jun 18, 2009 3.598 3.664 3.588 3.634 120,337 +0.04(+1.01%)
Jun 17, 2009 3.649 3.649 3.585 3.598 66,616 -0.05(-1.49%)
Jun 16, 2009 3.661 3.664 3.610 3.652 48,199 -0.01(-0.25%)
Jun 15, 2009 3.715 3.715 3.655 3.661 71,373 -0.11(-2.88%)
Jun 12, 2009 3.761 3.770 3.724 3.770 50,063 -0.03(-0.72%)
Jun 11, 2009 3.736 3.806 3.736 3.797 93,203 +0.08(+2.03%)
Jun 10, 2009 3.773 3.776 3.655 3.721 116,735 -0.05(-1.20%)
Jun 09, 2009 3.670 3.785 3.670 3.767 181,938 +0.07(+1.88%)
Jun 08, 2009 3.670 3.697 3.631 3.697 95,693 -0.03(-0.81%)
Jun 05, 2009 3.743 3.749 3.694 3.727 48,483 +0.00(+0.08%)
Jun 04, 2009 3.658 3.724 3.649 3.724 117,646 +0.07(+1.90%)
Jun 03, 2009 3.746 3.746 3.628 3.655 100,162 -0.10(-2.66%)
Jun 02, 2009 3.661 3.797 3.661 3.755 95,938 +0.04(+1.14%)
Jun 01, 2009 3.622 3.739 3.622 3.712 92,929 +0.10(+2.85%)
May 29, 2009 3.595 3.631 3.595 3.610 68,092 +0.02(+0.42%)
May 28, 2009 3.567 3.616 3.564 3.595 102,129 +0.01(+0.34%)
May 27, 2009 3.598 3.631 3.573 3.582 76,733 -0.04(-1.00%)
May 26, 2009 3.531 3.619 3.519 3.619 94,087 +0.08(+2.22%)
May 22, 2009 3.558 3.561 3.486 3.540 97,683 +0.02(+0.43%)
May 21, 2009 3.534 3.561 3.459 3.525 76,644 -0.05(-1.35%)
May 20, 2009 3.601 3.625 3.573 3.573 97,530 +0.01(+0.34%)
May 19, 2009 3.537 3.591 3.537 3.561 44,574 +0.03(+0.93%)
May 18, 2009 3.419 3.567 3.419 3.528 133,805 +0.12(+3.65%)
May 15, 2009 3.440 3.452 3.386 3.404 88,628 -0.02(-0.62%)
May 14, 2009 3.419 3.437 3.398 3.425 66,334 +0.01(+0.18%)
May 13, 2009 3.398 3.446 3.392 3.419 125,333 -0.05(-1.57%)
May 12, 2009 3.453 3.513 3.389 3.474 141,671 +0.03(+0.77%)
May 11, 2009 3.471 3.474 3.413 3.447 81,143 -0.06(-1.62%)
May 08, 2009 3.443 3.516 3.431 3.504 88,694 +0.06(+1.75%)
May 07, 2009 3.456 3.492 3.413 3.443 124,790 -0.01(-0.35%)
May 06, 2009 3.474 3.474 3.404 3.456 199,199 +0.06(+1.69%)
May 05, 2009 3.386 3.437 3.386 3.398 113,931 +0.01(+0.27%)
May 04, 2009 3.389 3.422 3.380 3.389 83,920 +0.10(+3.13%)
May 01, 2009 3.259 3.314 3.256 3.286 81,590 +0.03(+0.83%)
Apr 30, 2009 3.280 3.335 3.247 3.259 68,622 +0.01(+0.19%)
Apr 29, 2009 3.205 3.265 3.205 3.253 87,734 +0.07(+2.09%)
Apr 28, 2009 3.135 3.199 3.117 3.187 58,392 +0.03(+0.96%)
Apr 27, 2009 3.132 3.220 3.132 3.157 97,040 -0.06(-1.97%)
Apr 24, 2009 3.138 3.228 3.138 3.220 93,647 +0.09(+2.99%)
Apr 23, 2009 3.108 3.163 3.087 3.126 146,004 +0.02(+0.58%)
Apr 22, 2009 3.081 3.160 3.069 3.108 29,606 +0.00(+0.10%)
Apr 21, 2009 3.048 3.126 3.021 3.105 91,124 +0.02(+0.59%)
Apr 20, 2009 3.178 3.178 3.084 3.087 101,698 -0.13(-4.13%)
Apr 17, 2009 3.211 3.226 3.175 3.220 146,216 +0.02(+0.66%)
Apr 16, 2009 3.126 3.202 3.111 3.199 53,863 +0.07(+2.22%)
Apr 15, 2009 3.090 3.129 3.072 3.129 91,886 +0.03(+0.88%)
Apr 14, 2009 3.117 3.144 3.102 3.102 86,973 -0.03(-0.87%)
Apr 13, 2009 3.090 3.150 3.090 3.129 103,178 +0.03(+1.07%)
Apr 09, 2009 3.084 3.126 3.084 3.096 43,650 +0.08(+2.50%)
Apr 08, 2009 3.009 3.048 3.002 3.021 55,797 -0.01(-0.40%)
Apr 07, 2009 3.057 3.057 2.990 3.033 104,671 -0.04(-1.38%)
Apr 06, 2009 3.054 3.096 3.045 3.075 135,887 -0.05(-1.45%)
Apr 03, 2009 3.120 3.160 3.069 3.120 71,744 +0.01(+0.39%)
Apr 02, 2009 3.045 3.156 3.045 3.108 90,204 +0.12(+3.94%)
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.