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 )

16.69 +0.09 (+0.54%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 23, 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 4.198 4.223 4.189 4.198 52,637 -0.01(-0.15%)
May 27, 2010 4.130 4.223 4.130 4.204 111,803 +0.17(+4.09%)
May 26, 2010 4.067 4.133 4.021 4.039 1,605 -0.02(-0.54%)
May 25, 2010 4.033 4.061 3.924 4.061 117,583 -0.04(-1.05%)
May 24, 2010 4.077 4.124 4.070 4.104 70,648 -0.00(-0.08%)
May 21, 2010 4.052 4.133 3.986 4.108 194,095 -0.00(-0.08%)
May 20, 2010 4.064 4.139 4.039 4.111 148,332 -0.11(-2.53%)
May 19, 2010 4.295 4.313 4.194 4.218 98,947 -0.11(-2.43%)
May 18, 2010 4.391 4.422 4.179 4.323 81,135 -0.07(-1.63%)
May 17, 2010 4.404 4.404 4.298 4.394 105,433 +0.00(+0.07%)
May 14, 2010 4.391 4.438 4.360 4.391 126,535 -0.11(-2.42%)
May 13, 2010 4.485 4.622 4.481 4.500 42,789 -0.04(-0.82%)
May 12, 2010 4.485 4.544 4.485 4.538 66,814 +0.09(+1.96%)
May 11, 2010 4.475 4.494 4.360 4.450 92,004 -0.02(-0.49%)
May 10, 2010 4.460 4.475 4.412 4.472 131,522 +0.25(+5.90%)
May 07, 2010 4.208 4.328 4.192 4.223 271,380 -0.14(-3.29%)
May 06, 2010 4.631 4.631 0.0031 4.367 392,869 -0.28(-5.96%)
May 05, 2010 4.691 4.728 4.641 4.644 181,800 -0.15(-3.22%)
May 04, 2010 4.842 4.854 4.768 4.798 141,206 -0.10(-1.96%)
May 03, 2010 4.885 4.894 4.860 4.894 155,134 +0.02(+0.44%)
Apr 30, 2010 4.897 4.904 4.873 4.873 114,759 -0.04(-0.88%)
Apr 29, 2010 4.891 4.944 4.870 4.916 81,531 +0.05(+0.95%)
Apr 28, 2010 4.894 4.910 4.851 4.870 79,433 -0.02(-0.51%)
Apr 27, 2010 4.925 4.953 4.876 4.894 109,830 -0.06(-1.12%)
Apr 26, 2010 4.922 4.972 4.922 4.950 127,927 +0.03(+0.63%)
Apr 23, 2010 4.888 4.931 4.888 4.919 94,635 -0.00(-0.06%)
Apr 22, 2010 4.854 4.924 4.854 4.922 128,700 +0.00(+0.06%)
Apr 21, 2010 4.931 4.950 4.916 4.919 66,944 -0.03(-0.56%)
Apr 20, 2010 4.927 4.960 4.919 4.947 135,814 +0.04(+0.76%)
Apr 19, 2010 4.860 4.913 4.860 4.910 122,310 -0.01(-0.13%)
Apr 16, 2010 4.938 4.950 4.888 4.916 141,409 -0.03(-0.63%)
Apr 15, 2010 4.907 4.975 4.907 4.947 75,296 +0.00(+0.00%)
Apr 14, 2010 4.969 4.969 4.919 4.947 151,375 +0.04(+0.82%)
Apr 13, 2010 4.867 4.910 4.867 4.907 151,255 +0.02(+0.51%)
Apr 12, 2010 4.848 4.894 4.848 4.882 109,772 +0.01(+0.25%)
Apr 09, 2010 4.870 4.888 4.860 4.870 120,015 +0.03(+0.58%)
Apr 08, 2010 4.839 4.860 4.791 4.842 99,884 +0.02(+0.45%)
Apr 07, 2010 4.832 4.845 4.817 4.820 240,993 -0.01(-0.25%)
Apr 06, 2010 4.792 4.839 4.786 4.832 156,686 +0.02(+0.32%)
Apr 05, 2010 4.805 4.832 4.768 4.817 82,509 +0.01(+0.13%)
Apr 01, 2010 4.771 4.811 4.811 4.811 75,422 +0.04(+0.77%)
Mar 31, 2010 4.796 4.799 4.743 4.774 174,697 -0.01(-0.26%)
Mar 30, 2010 4.768 4.795 4.762 4.786 107,187 +0.03(+0.59%)
Mar 29, 2010 4.771 4.783 4.756 4.758 104,606 -0.01(-0.26%)
Mar 26, 2010 4.737 4.774 4.735 4.771 96,563 +0.03(+0.71%)
Mar 25, 2010 4.774 4.783 4.737 4.737 169,069 -0.02(-0.38%)
Mar 24, 2010 4.725 4.765 4.706 4.755 186,260 +0.02(+0.32%)
Mar 23, 2010 4.746 4.746 4.719 4.740 191,579 +0.02(+0.46%)
Mar 22, 2010 4.666 4.752 4.666 4.719 120,266 -0.03(-0.66%)
Mar 19, 2010 4.783 4.811 4.602 4.750 162,180 -0.04(-0.89%)
Mar 18, 2010 4.768 4.811 4.768 4.792 100,422 -0.00(-0.06%)
Mar 17, 2010 4.795 4.805 4.768 4.795 182,749 +0.05(+1.04%)
Mar 16, 2010 4.697 4.780 4.697 4.746 128,991 +0.04(+0.78%)
Mar 15, 2010 4.700 4.719 4.700 4.709 62,467 -0.02(-0.46%)
Mar 12, 2010 4.749 4.752 4.703 4.731 120,015 +0.04(+0.79%)
Mar 11, 2010 4.679 4.719 4.679 4.694 158,900 -0.01(-0.13%)
Mar 10, 2010 4.697 4.719 4.685 4.700 66,622 -0.00(-0.04%)
Mar 09, 2010 4.697 4.728 4.670 4.702 75,964 +0.01(+0.23%)
Mar 08, 2010 4.709 4.715 4.685 4.691 112,209 -0.02(-0.32%)
Mar 05, 2010 4.627 4.712 4.627 4.706 61,981 +0.11(+2.33%)
Mar 04, 2010 4.587 4.599 4.559 4.599 77,393 +0.03(+0.67%)
Mar 03, 2010 4.587 4.587 4.556 4.569 73,655 -0.00(-0.07%)
Mar 02, 2010 4.575 4.590 4.559 4.572 144,672 +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.