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, 2007 6.784 6.908 6.784 6.908 66,547 +0.09(+1.37%)
Oct 30, 2007 6.826 6.853 6.784 6.814 63,237 -0.05(-0.66%)
Oct 29, 2007 6.799 6.859 6.799 6.859 60,257 +0.07(+0.98%)
Oct 26, 2007 6.711 6.799 6.702 6.793 98,332 +0.11(+1.58%)
Oct 25, 2007 6.636 6.687 6.621 6.687 59,926 +0.06(+0.87%)
Oct 24, 2007 6.657 6.657 6.569 6.630 60,257 -0.02(-0.23%)
Oct 23, 2007 6.648 6.690 6.627 6.645 54,959 +0.04(+0.59%)
Oct 22, 2007 6.575 6.621 6.569 6.606 60,919 -0.01(-0.09%)
Oct 19, 2007 6.748 6.748 6.612 6.612 28,804 -0.16(-2.32%)
Oct 18, 2007 6.720 6.769 6.720 6.769 78,466 +0.02(+0.27%)
Oct 17, 2007 6.832 6.832 6.711 6.751 70,189 -0.00(-0.04%)
Oct 16, 2007 6.729 6.772 6.720 6.754 52,973 -0.07(-0.97%)
Oct 15, 2007 6.841 6.850 6.763 6.820 61,581 -0.02(-0.31%)
Oct 12, 2007 6.772 6.896 6.772 6.841 56,284 +0.09(+1.30%)
Oct 11, 2007 6.784 6.823 6.745 6.754 78,135 +0.01(+0.09%)
Oct 10, 2007 6.757 6.796 6.693 6.748 82,439 -0.08(-1.15%)
Oct 09, 2007 6.784 6.838 6.751 6.826 80,784 +0.09(+1.35%)
Oct 08, 2007 6.808 6.808 6.729 6.735 68,203 -0.09(-1.33%)
Oct 05, 2007 6.769 6.826 6.769 6.826 33,439 +0.09(+1.35%)
Oct 04, 2007 6.732 6.766 6.708 6.735 51,980 +0.00(+0.04%)
Oct 03, 2007 6.720 6.754 6.690 6.732 96,676 +0.00(+0.04%)
Oct 02, 2007 6.793 6.793 6.702 6.729 148,987 -0.04(-0.54%)
Oct 01, 2007 6.705 6.793 6.705 6.766 93,696 +0.04(+0.63%)
Sep 28, 2007 6.720 6.726 6.690 6.723 58,601 +0.00(+0.00%)
Sep 27, 2007 6.717 6.748 6.708 6.723 49,993 +0.05(+0.68%)
Sep 26, 2007 6.645 6.711 6.645 6.678 54,628 +0.04(+0.55%)
Sep 25, 2007 6.675 6.678 6.615 6.642 81,446 -0.03(-0.45%)
Sep 24, 2007 6.690 6.690 6.645 6.672 91,048 +0.02(+0.27%)
Sep 21, 2007 6.615 6.678 6.612 6.654 74,493 +0.07(+1.06%)
Sep 20, 2007 6.597 6.630 6.569 6.584 62,574 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.578 6.612 33,439 +0.04(+0.55%)
Sep 18, 2007 6.436 6.581 6.436 6.575 36,088 +0.16(+2.50%)
Sep 17, 2007 6.442 6.449 6.415 6.415 27,148 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.436 6.473 59,926 -0.03(-0.42%)
Sep 13, 2007 6.476 6.551 6.467 6.500 59,595 +0.05(+0.75%)
Sep 12, 2007 6.421 6.476 6.421 6.452 59,926 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,459 +0.10(+1.57%)
Sep 10, 2007 6.403 6.452 6.267 6.367 133,426 -0.12(-1.86%)
Sep 07, 2007 6.551 6.554 6.449 6.488 80,453 -0.13(-1.96%)
Sep 06, 2007 6.587 6.618 6.548 6.618 84,095 +0.06(+0.92%)
Sep 05, 2007 6.584 6.584 6.524 6.557 28,142 -0.07(-1.00%)
Sep 04, 2007 6.563 6.627 6.551 6.624 31,453 +0.07(+1.01%)
Aug 31, 2007 6.539 6.566 6.536 6.557 21,189 +0.09(+1.40%)
Aug 30, 2007 6.370 6.512 6.367 6.467 224,806 +0.01(+0.09%)
Aug 29, 2007 6.319 6.467 6.304 6.461 91,379 +0.17(+2.74%)
Aug 28, 2007 6.445 6.467 6.288 6.288 80,122 -0.18(-2.76%)
Aug 27, 2007 6.521 6.521 6.436 6.467 84,095 -0.01(-0.14%)
Aug 24, 2007 6.403 6.485 6.403 6.476 93,365 +0.07(+1.04%)
Aug 23, 2007 6.479 6.506 6.376 6.409 93,034 -0.04(-0.66%)
Aug 22, 2007 6.385 6.521 6.385 6.452 64,561 +0.13(+2.10%)
Aug 21, 2007 6.249 6.325 6.225 6.319 94,690 +0.08(+1.31%)
Aug 20, 2007 6.101 6.252 6.068 6.237 158,258 +0.16(+2.69%)
Aug 17, 2007 6.047 6.110 6.047 6.074 76,480 +0.19(+3.29%)
Aug 16, 2007 5.899 5.914 5.500 5.881 270,164 -0.14(-2.36%)
Aug 15, 2007 6.119 6.198 6.008 6.023 177,130 -0.17(-2.73%)
Aug 14, 2007 6.406 6.406 6.137 6.192 118,859 -0.21(-3.30%)
Aug 13, 2007 6.506 6.506 6.403 6.403 58,932 -0.03(-0.42%)
Aug 10, 2007 6.452 6.488 6.310 6.430 91,710 -0.12(-1.80%)
Aug 09, 2007 6.497 6.618 6.494 6.548 226,792 -0.13(-1.94%)
Aug 08, 2007 6.572 6.702 6.572 6.678 186,731 +0.12(+1.89%)
Aug 07, 2007 6.482 6.576 6.473 6.554 102,967 +0.07(+1.02%)
Aug 06, 2007 6.415 6.515 6.361 6.488 97,669 +0.09(+1.37%)
Aug 03, 2007 6.461 6.491 6.400 6.400 26,486 -0.09(-1.40%)
Aug 02, 2007 6.503 6.533 6.491 6.491 24,831 +0.04(+0.66%)
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.