Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.72 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2006 6.621 6.639 6.597 6.597 36,416 -0.03(-0.41%)
Oct 30, 2006 6.651 6.651 6.624 6.624 37,078 -0.03(-0.41%)
Oct 27, 2006 6.648 6.685 6.648 6.651 69,191 +0.00(+0.05%)
Oct 26, 2006 6.630 6.648 6.618 6.648 71,178 +0.01(+0.18%)
Oct 25, 2006 6.624 6.636 6.576 6.636 144,011 +0.00(+0.00%)
Oct 24, 2006 6.591 6.657 6.564 6.636 188,043 +0.05(+0.78%)
Oct 23, 2006 6.549 6.591 6.549 6.585 68,529 +0.02(+0.23%)
Oct 20, 2006 6.570 6.597 6.561 6.570 75,813 +0.00(+0.00%)
Oct 19, 2006 6.594 6.594 6.564 6.570 46,679 -0.00(-0.05%)
Oct 18, 2006 6.570 6.594 6.549 6.573 80,779 +0.00(+0.00%)
Oct 17, 2006 6.531 6.591 6.531 6.573 110,905 +0.05(+0.74%)
Oct 16, 2006 6.503 6.534 6.464 6.524 54,294 +0.00(+0.05%)
Oct 13, 2006 6.494 6.576 6.491 6.521 68,860 +0.00(+0.00%)
Oct 12, 2006 6.488 6.524 6.470 6.521 64,888 +0.05(+0.75%)
Oct 11, 2006 6.458 6.503 6.458 6.473 126,465 +0.02(+0.28%)
Oct 10, 2006 6.434 6.458 6.358 6.455 89,055 -0.03(-0.47%)
Oct 09, 2006 6.455 6.485 6.440 6.485 61,577 +0.05(+0.70%)
Oct 06, 2006 6.446 6.455 6.416 6.440 48,997 -0.01(-0.09%)
Oct 05, 2006 6.398 6.455 6.395 6.446 81,441 +0.01(+0.19%)
Oct 04, 2006 6.422 6.440 6.373 6.434 128,782 -0.01(-0.14%)
Oct 03, 2006 6.310 6.443 6.310 6.443 102,298 +0.14(+2.25%)
Oct 02, 2006 6.361 6.370 6.301 6.301 57,935 -0.08(-1.21%)
Sep 29, 2006 6.398 6.413 6.370 6.378 85,744 -0.03(-0.45%)
Sep 28, 2006 6.328 6.434 6.298 6.407 143,349 +0.09(+1.39%)
Sep 27, 2006 6.304 6.334 6.250 6.319 91,704 +0.03(+0.43%)
Sep 26, 2006 6.262 6.319 6.250 6.292 94,683 +0.05(+0.87%)
Sep 25, 2006 6.238 6.238 6.174 6.238 96,007 +0.02(+0.24%)
Sep 22, 2006 6.231 6.234 6.192 6.222 60,584 -0.02(-0.24%)
Sep 21, 2006 6.253 6.277 6.234 6.238 89,386 +0.01(+0.10%)
Sep 20, 2006 6.192 6.271 6.180 6.231 76,806 +0.06(+0.98%)
Sep 19, 2006 6.225 6.256 6.162 6.171 76,144 -0.05(-0.87%)
Sep 18, 2006 6.238 6.250 6.192 6.225 89,386 -0.03(-0.48%)
Sep 15, 2006 6.225 6.262 6.198 6.256 95,345 +0.03(+0.49%)
Sep 14, 2006 6.204 6.234 6.174 6.225 68,860 +0.00(+0.05%)
Sep 13, 2006 6.162 6.222 6.141 6.222 76,475 +0.06(+0.98%)
Sep 12, 2006 6.099 6.162 6.099 6.162 74,488 +0.01(+0.20%)
Sep 11, 2006 6.162 6.165 6.138 6.150 85,744 -0.02(-0.29%)
Sep 08, 2006 6.198 6.198 6.165 6.168 38,403 -0.02(-0.29%)
Sep 07, 2006 6.228 6.228 6.168 6.186 60,584 -0.06(-0.92%)
Sep 06, 2006 6.292 6.292 6.223 6.244 61,246 -0.06(-0.96%)
Sep 05, 2006 6.298 6.304 6.267 6.304 74,157 +0.02(+0.34%)
Sep 01, 2006 6.292 6.313 6.280 6.283 41,713 -0.00(-0.05%)
Aug 31, 2006 6.259 6.298 6.250 6.286 89,386 +0.02(+0.29%)
Aug 30, 2006 6.265 6.268 6.225 6.268 77,137 +0.02(+0.24%)
Aug 29, 2006 6.192 6.262 6.165 6.253 159,571 +0.09(+1.42%)
Aug 28, 2006 6.159 6.180 6.102 6.165 149,970 +0.02(+0.25%)
Aug 25, 2006 6.162 6.180 6.147 6.150 56,280 +0.01(+0.20%)
Aug 24, 2006 6.192 6.198 6.132 6.138 89,386 +0.00(+0.05%)
Aug 23, 2006 6.225 6.231 6.108 6.135 129,445 -0.08(-1.36%)
Aug 22, 2006 6.241 6.277 6.207 6.219 123,485 -0.02(-0.34%)
Aug 21, 2006 6.262 6.262 6.225 6.241 71,178 -0.01(-0.14%)
Aug 18, 2006 6.265 6.280 6.180 6.250 69,854 +0.00(+0.00%)
Aug 17, 2006 6.253 6.262 6.216 6.250 42,706 +0.01(+0.19%)
Aug 16, 2006 6.201 6.238 6.195 6.238 41,051 +0.07(+1.13%)
Aug 15, 2006 6.177 6.177 6.071 6.168 154,936 +0.02(+0.39%)
Aug 14, 2006 6.120 6.168 6.114 6.144 72,502 -0.01(-0.10%)
Aug 11, 2006 6.068 6.183 6.068 6.150 57,935 +0.05(+0.89%)
Aug 10, 2006 6.050 6.096 6.032 6.096 102,960 +0.02(+0.35%)
Aug 09, 2006 6.120 6.141 6.056 6.074 159,571 -0.05(-0.79%)
Aug 08, 2006 6.126 6.168 6.123 6.123 56,611 +0.01(+0.10%)
Aug 07, 2006 6.077 6.135 6.053 6.117 59,591 -0.00(-0.05%)
Aug 04, 2006 6.159 6.207 6.086 6.120 80,447 +0.00(+0.00%)
Aug 03, 2006 6.108 6.138 6.093 6.120 29,795 +0.01(+0.20%)
Aug 02, 2006 6.090 6.147 6.086 6.108 41,382 +0.03(+0.50%)
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.