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 (%)
May 28, 2010 4.172 4.197 4.163 4.172 52,960 -0.01(-0.15%)
May 27, 2010 4.104 4.197 4.104 4.179 112,489 +0.16(+4.09%)
May 26, 2010 4.042 4.107 3.996 4.015 1,615 -0.02(-0.54%)
May 25, 2010 4.008 4.036 3.900 4.036 118,304 -0.04(-1.05%)
May 24, 2010 4.052 4.099 4.046 4.079 71,081 -0.00(-0.08%)
May 21, 2010 4.027 4.107 3.962 4.083 195,285 -0.00(-0.08%)
May 20, 2010 4.039 4.114 4.015 4.086 149,241 -0.11(-2.53%)
May 19, 2010 4.268 4.287 4.169 4.192 99,553 -0.10(-2.43%)
May 18, 2010 4.364 4.395 4.154 4.296 81,633 -0.07(-1.63%)
May 17, 2010 4.377 4.377 4.272 4.367 106,079 +0.00(+0.07%)
May 14, 2010 4.364 4.411 4.333 4.364 127,312 -0.11(-2.42%)
May 13, 2010 4.457 4.593 4.454 4.473 43,052 -0.04(-0.82%)
May 12, 2010 4.457 4.516 4.457 4.510 67,224 +0.09(+1.96%)
May 11, 2010 4.448 4.467 4.333 4.423 92,569 -0.02(-0.49%)
May 10, 2010 4.432 4.448 4.385 4.445 132,329 +0.25(+5.90%)
May 07, 2010 4.182 4.302 4.167 4.197 273,045 -0.14(-3.29%)
May 06, 2010 4.603 4.603 0.0031 4.340 395,279 -0.28(-5.96%)
May 05, 2010 4.662 4.699 4.612 4.615 182,915 -0.15(-3.22%)
May 04, 2010 4.812 4.825 4.738 4.769 142,072 -0.10(-1.96%)
May 03, 2010 4.855 4.865 4.831 4.865 156,085 +0.02(+0.44%)
Apr 30, 2010 4.868 4.874 4.843 4.843 115,463 -0.04(-0.88%)
Apr 29, 2010 4.861 4.914 4.841 4.886 82,031 +0.05(+0.95%)
Apr 28, 2010 4.865 4.880 4.821 4.840 79,920 -0.02(-0.51%)
Apr 27, 2010 4.895 4.923 4.846 4.865 110,503 -0.06(-1.13%)
Apr 26, 2010 4.892 4.941 4.892 4.920 128,712 +0.03(+0.63%)
Apr 23, 2010 4.858 4.901 4.858 4.889 95,215 -0.00(-0.06%)
Apr 22, 2010 4.825 4.894 4.825 4.892 129,489 +0.00(+0.06%)
Apr 21, 2010 4.901 4.920 4.886 4.889 67,354 -0.03(-0.56%)
Apr 20, 2010 4.897 4.929 4.889 4.917 136,647 +0.04(+0.76%)
Apr 19, 2010 4.831 4.883 4.831 4.880 123,060 -0.01(-0.13%)
Apr 16, 2010 4.908 4.920 4.858 4.886 142,277 -0.03(-0.63%)
Apr 15, 2010 4.877 4.944 4.877 4.917 75,758 +0.00(+0.00%)
Apr 14, 2010 4.938 4.938 4.889 4.917 152,303 +0.04(+0.82%)
Apr 13, 2010 4.837 4.880 4.837 4.877 152,183 +0.02(+0.51%)
Apr 12, 2010 4.818 4.865 4.818 4.852 110,445 +0.01(+0.25%)
Apr 09, 2010 4.840 4.858 4.831 4.840 120,751 +0.03(+0.57%)
Apr 08, 2010 4.809 4.831 4.761 4.812 100,497 +0.02(+0.45%)
Apr 07, 2010 4.803 4.815 4.788 4.791 242,471 -0.01(-0.25%)
Apr 06, 2010 4.763 4.809 4.757 4.803 157,647 +0.02(+0.32%)
Apr 05, 2010 4.775 4.803 4.739 4.788 83,015 +0.01(+0.13%)
Apr 01, 2010 4.742 4.782 4.782 4.782 75,884 +0.04(+0.77%)
Mar 31, 2010 4.767 4.769 4.714 4.745 175,768 -0.01(-0.26%)
Mar 30, 2010 4.739 4.766 4.733 4.757 107,844 +0.03(+0.59%)
Mar 29, 2010 4.742 4.754 4.727 4.729 105,247 -0.01(-0.26%)
Mar 26, 2010 4.708 4.745 4.706 4.742 97,155 +0.03(+0.71%)
Mar 25, 2010 4.745 4.754 4.708 4.708 170,106 -0.02(-0.38%)
Mar 24, 2010 4.696 4.736 4.678 4.726 187,403 +0.01(+0.32%)
Mar 23, 2010 4.717 4.717 4.690 4.711 192,754 +0.02(+0.46%)
Mar 22, 2010 4.638 4.723 4.638 4.690 121,003 -0.03(-0.66%)
Mar 19, 2010 4.754 4.782 4.574 4.721 163,175 -0.04(-0.89%)
Mar 18, 2010 4.739 4.782 4.739 4.763 101,038 -0.00(-0.06%)
Mar 17, 2010 4.766 4.775 4.739 4.766 183,870 +0.05(+1.04%)
Mar 16, 2010 4.668 4.751 4.668 4.717 129,782 +0.04(+0.78%)
Mar 15, 2010 4.671 4.690 4.671 4.681 62,850 -0.02(-0.46%)
Mar 12, 2010 4.720 4.723 4.675 4.702 120,751 +0.04(+0.79%)
Mar 11, 2010 4.650 4.690 4.650 4.665 159,875 -0.01(-0.13%)
Mar 10, 2010 4.668 4.690 4.656 4.671 67,030 -0.00(-0.04%)
Mar 09, 2010 4.668 4.699 4.641 4.673 76,430 +0.01(+0.23%)
Mar 08, 2010 4.681 4.687 4.656 4.662 112,898 -0.02(-0.32%)
Mar 05, 2010 4.599 4.684 4.599 4.678 62,361 +0.11(+2.33%)
Mar 04, 2010 4.559 4.571 4.532 4.571 77,867 +0.03(+0.67%)
Mar 03, 2010 4.559 4.559 4.529 4.541 74,107 -0.00(-0.07%)
Mar 02, 2010 4.547 4.562 4.532 4.544 145,559 +0.00(+0.00%)
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.