Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 6:56AM ET - U.S. Markets open in 2 hours and 34 minutes. Dow  0.83% Nasdaq  0.00%

Lazard Global Total Return and Income Fund, Inc. (LGI)

On Dec 21: 14.695   0.00 (0.00%)

MORE ON LGI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 14.64 14.85 14.58 14.70 29,100 14.70 18-Dec-09 14.84 14.92 14.55 14.70 26,600 14.70 17-Dec-09 15.03 15.10 14.85 14.88 31,300 14.88 16-Dec-09 14.98 15.12 14.94 15.04 18,600 15.04 15-Dec-09 14.91 15.07 14.91 14.99 19,900 14.99 14-Dec-09 14.95 15.02 14.89 14.96 7,100 14.96 11-Dec-09 14.87 15.02 14.83 14.90 12,800 14.90 10-Dec-09 14.76 14.89 14.76 14.87 16,900 14.87 9-Dec-09 14.97 14.97 14.51 14.79 38,000 14.79 9-Dec-09 $ 0.076 Dividend 8-Dec-09 15.09 15.12 15.04 15.06 9,100 14.98 7-Dec-09 15.05 15.22 15.00 15.20 36,000 15.12 4-Dec-09 15.22 15.28 15.00 15.00 20,700 14.92 3-Dec-09 15.24 15.24 15.10 15.10 10,800 15.02 2-Dec-09 15.14 15.24 15.07 15.24 30,800 15.16 1-Dec-09 14.68 15.10 14.68 15.10 59,800 15.02 30-Nov-09 14.67 14.67 14.51 14.65 38,600 14.58 27-Nov-09 14.75 14.88 14.61 14.68 58,700 14.61 25-Nov-09 15.02 15.09 14.78 15.07 27,500 14.99 24-Nov-09 14.78 15.02 14.78 14.87 29,500 14.79 23-Nov-09 14.78 14.98 14.74 14.85 29,200 14.78 20-Nov-09 14.60 14.68 14.50 14.67 13,100 14.60 19-Nov-09 14.84 14.84 14.52 14.65 20,500 14.58 18-Nov-09 14.90 15.01 14.90 14.92 27,100 14.84 17-Nov-09 14.96 15.03 14.86 14.95 32,300 14.87 16-Nov-09 14.83 15.09 14.83 15.03 34,300 14.95 13-Nov-09 14.83 14.94 14.54 14.84 86,400 14.77 12-Nov-09 14.85 14.88 14.75 14.80 113,700 14.73 11-Nov-09 14.80 14.93 14.77 14.89 28,800 14.81 10-Nov-09 14.70 14.84 14.65 14.70 29,600 14.63 9-Nov-09 14.51 14.86 14.51 14.80 19,800 14.73 6-Nov-09 14.25 14.45 14.25 14.45 28,000 14.38 6-Nov-09 $ 0.076 Dividend 5-Nov-09 14.18 14.44 14.16 14.33 21,400 14.18 4-Nov-09 14.13 14.42 14.12 14.12 25,900 13.97 3-Nov-09 13.96 14.17 13.92 14.10 15,300 13.95 2-Nov-09 14.01 14.27 13.92 13.98 31,100 13.84 30-Oct-09 14.36 14.41 13.86 14.01 19,600 13.87 29-Oct-09 14.19 14.49 14.19 14.34 24,300 14.19 28-Oct-09 14.47 14.50 14.14 14.19 20,900 14.04 27-Oct-09 14.50 14.60 14.40 14.49 32,100 14.34 26-Oct-09 14.85 14.90 14.38 14.50 34,800 14.35 23-Oct-09 15.00 15.06 14.85 14.85 39,000 14.70 22-Oct-09 14.80 14.91 14.72 14.90 19,100 14.75 21-Oct-09 14.79 15.04 14.79 14.80 28,500 14.65 20-Oct-09 14.74 14.87 14.61 14.82 27,200 14.67 19-Oct-09 14.65 14.75 14.62 14.67 22,700 14.52 16-Oct-09 14.57 14.69 14.55 14.69 8,100 14.54 15-Oct-09 14.65 14.66 14.55 14.62 15,800 14.47 14-Oct-09 14.74 14.74 14.66 14.66 31,900 14.51 13-Oct-09 14.57 14.57 14.45 14.54 23,900 14.39 12-Oct-09 14.69 14.69 14.57 14.59 35,800 14.44 9-Oct-09 14.40 14.66 14.29 14.59 23,700 14.44 8-Oct-09 14.30 14.46 13.95 14.41 42,600 14.26 7-Oct-09 14.11 14.17 14.02 14.11 16,500 13.96 7-Oct-09 $ 0.076 Dividend 6-Oct-09 14.16 14.24 14.02 14.20 36,000 13.98 5-Oct-09 13.95 13.98 13.81 13.98 41,500 13.76 2-Oct-09 13.83 13.92 13.48 13.82 44,900 13.60 1-Oct-09 14.19 14.19 13.91 13.91 24,700 13.69 30-Sep-09 14.20 14.27 13.72 14.19 33,900 13.97 29-Sep-09 14.15 14.31 14.08 14.15 40,500 13.93 28-Sep-09 14.19 14.24 14.18 14.24 42,500 14.02 25-Sep-09 14.05 14.19 14.05 14.14 35,400 13.92 24-Sep-09 13.92 14.38 13.92 14.08 42,600 13.86 23-Sep-09 14.39 14.50 14.34 14.35 33,800 14.13 22-Sep-09 14.25 14.39 14.24 14.39 89,700 14.17 21-Sep-09 14.29 14.30 14.09 14.18 22,100 13.96 18-Sep-09 14.49 14.53 14.35 14.40 97,300 14.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions