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

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

16.65 +0.05 (+0.30%)
Streaming Delayed Price Updated: 3:55 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 (%)
Mar 30, 2007 6.657 6.706 6.657 6.706 33,106 +0.07(+1.05%)
Mar 29, 2007 6.624 6.703 6.618 6.636 38,734 +0.01(+0.18%)
Mar 28, 2007 6.594 6.633 6.594 6.624 64,557 +0.00(+0.00%)
Mar 27, 2007 6.645 6.645 6.582 6.624 38,734 -0.04(-0.54%)
Mar 26, 2007 6.666 6.666 6.524 6.660 170,827 +0.05(+0.69%)
Mar 23, 2007 6.615 6.675 6.597 6.615 64,557 +0.02(+0.23%)
Mar 22, 2007 6.573 6.648 6.573 6.600 93,028 +0.05(+0.83%)
Mar 21, 2007 6.509 6.573 6.479 6.546 87,069 +0.05(+0.70%)
Mar 20, 2007 6.428 6.524 6.428 6.500 61,908 +0.08(+1.22%)
Mar 19, 2007 6.346 6.470 6.346 6.422 67,867 +0.08(+1.19%)
Mar 16, 2007 6.364 6.373 6.337 6.346 32,112 +0.01(+0.10%)
Mar 15, 2007 6.265 6.346 6.265 6.340 70,185 +0.09(+1.45%)
Mar 14, 2007 6.231 6.253 6.159 6.250 94,352 -0.02(-0.24%)
Mar 13, 2007 6.379 6.370 6.256 6.265 47,010 -0.11(-1.80%)
Mar 12, 2007 6.355 6.389 6.292 6.379 62,239 +0.02(+0.29%)
Mar 09, 2007 6.337 6.361 6.289 6.361 124,810 +0.04(+0.62%)
Mar 08, 2007 6.343 6.358 6.283 6.322 74,157 +0.02(+0.29%)
Mar 07, 2007 6.310 6.349 6.274 6.304 122,492 +0.03(+0.48%)
Mar 06, 2007 6.162 6.304 6.162 6.274 64,225 +0.14(+2.32%)
Mar 05, 2007 6.298 6.298 6.120 6.132 125,141 -0.23(-3.56%)
Mar 02, 2007 6.367 6.410 6.337 6.358 47,341 -0.02(-0.38%)
Mar 01, 2007 6.376 6.452 6.313 6.383 237,702 -0.17(-2.55%)
Feb 28, 2007 6.570 6.582 6.521 6.550 61,577 +0.01(+0.15%)
Feb 27, 2007 6.733 6.733 6.534 6.540 87,731 -0.25(-3.74%)
Feb 26, 2007 6.778 6.793 6.745 6.793 122,823 +0.03(+0.45%)
Feb 23, 2007 6.700 6.781 6.691 6.763 98,987 +0.05(+0.72%)
Feb 22, 2007 6.718 6.733 6.675 6.715 80,447 -0.01(-0.09%)
Feb 21, 2007 6.694 6.721 6.651 6.721 61,246 +0.01(+0.09%)
Feb 20, 2007 6.645 6.739 6.645 6.715 91,704 +0.05(+0.77%)
Feb 16, 2007 6.660 6.685 6.612 6.663 97,994 -0.03(-0.50%)
Feb 15, 2007 6.600 6.709 6.600 6.697 128,782 +0.13(+1.93%)
Feb 14, 2007 6.609 6.624 6.546 6.570 98,656 -0.04(-0.59%)
Feb 13, 2007 6.603 6.651 6.567 6.609 112,190 -0.04(-0.55%)
Feb 12, 2007 6.727 6.730 6.627 6.645 54,294 -0.08(-1.17%)
Feb 09, 2007 6.772 6.778 6.679 6.724 93,690 -0.06(-0.93%)
Feb 08, 2007 6.799 6.799 6.736 6.787 104,946 -0.05(-0.79%)
Feb 07, 2007 6.805 6.851 6.805 6.842 76,144 +0.04(+0.62%)
Feb 06, 2007 6.778 6.802 6.766 6.799 55,618 +0.02(+0.31%)
Feb 05, 2007 6.781 6.781 6.745 6.778 38,403 -0.01(-0.13%)
Feb 02, 2007 6.775 6.808 6.775 6.787 40,720 -0.00(-0.04%)
Feb 01, 2007 6.721 6.796 6.715 6.790 93,028 +0.08(+1.22%)
Jan 31, 2007 6.697 6.715 6.682 6.709 109,250 +0.01(+0.14%)
Jan 30, 2007 6.679 6.709 6.642 6.700 88,062 +0.00(+0.05%)
Jan 29, 2007 6.657 6.706 6.657 6.697 79,454 +0.02(+0.27%)
Jan 26, 2007 6.597 6.682 6.597 6.679 81,772 +0.10(+1.47%)
Jan 25, 2007 6.718 6.718 6.570 6.582 184,401 -0.13(-1.94%)
Jan 24, 2007 6.727 6.727 6.657 6.712 210,886 +0.01(+0.09%)
Jan 23, 2007 6.645 6.709 6.645 6.706 97,332 +0.04(+0.54%)
Jan 22, 2007 6.642 6.669 6.591 6.669 107,595 +0.03(+0.45%)
Jan 19, 2007 6.718 6.718 6.585 6.639 121,499 -0.06(-0.95%)
Jan 18, 2007 6.697 6.712 6.675 6.703 59,591 +0.01(+0.09%)
Jan 17, 2007 6.697 6.706 6.633 6.697 121,168 -0.01(-0.14%)
Jan 16, 2007 6.715 6.715 6.669 6.706 118,189 +0.02(+0.23%)
Jan 12, 2007 6.688 6.730 6.672 6.691 109,581 +0.01(+0.14%)
Jan 11, 2007 6.591 6.700 6.591 6.682 68,529 +0.08(+1.14%)
Jan 10, 2007 6.645 6.663 6.585 6.606 88,393 -0.07(-1.09%)
Jan 09, 2007 6.706 6.706 6.666 6.679 95,014 -0.03(-0.41%)
Jan 08, 2007 6.736 6.760 6.688 6.706 81,110 -0.02(-0.36%)
Jan 05, 2007 6.781 6.781 6.694 6.730 141,694 -0.05(-0.76%)
Jan 04, 2007 6.793 6.796 6.736 6.781 96,338 -0.02(-0.22%)
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.