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

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

16.66 +0.06 (+0.35%)
Streaming Delayed Price Updated: 1:38 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 (%)
Jul 31, 2007 6.603 6.608 6.491 6.491 103,953 -0.06(-0.92%)
Jul 30, 2007 6.500 6.567 6.413 6.552 87,069 +0.10(+1.50%)
Jul 27, 2007 6.546 6.570 6.455 6.455 105,939 -0.09(-1.34%)
Jul 26, 2007 6.675 6.700 6.488 6.543 175,462 -0.24(-3.52%)
Jul 25, 2007 6.811 6.811 6.712 6.781 96,338 +0.01(+0.13%)
Jul 24, 2007 6.857 6.857 6.766 6.772 119,182 -0.08(-1.23%)
Jul 23, 2007 6.802 6.881 6.802 6.857 92,697 +0.04(+0.62%)
Jul 20, 2007 6.884 6.884 6.808 6.814 69,522 -0.08(-1.10%)
Jul 19, 2007 6.866 6.893 6.833 6.890 61,577 +0.08(+1.20%)
Jul 18, 2007 6.830 6.845 6.760 6.808 79,454 -0.05(-0.70%)
Jul 17, 2007 6.866 6.938 6.857 6.857 66,543 -0.02(-0.22%)
Jul 16, 2007 6.896 6.896 6.863 6.872 50,321 -0.02(-0.35%)
Jul 13, 2007 6.817 6.902 6.817 6.896 96,670 +0.03(+0.44%)
Jul 12, 2007 6.766 6.869 6.766 6.866 63,894 +0.11(+1.61%)
Jul 11, 2007 6.742 6.781 6.712 6.757 68,529 +0.04(+0.63%)
Jul 10, 2007 6.760 6.760 6.712 6.715 112,560 -0.09(-1.38%)
Jul 09, 2007 6.736 6.839 6.736 6.808 34,761 +0.05(+0.67%)
Jul 06, 2007 6.727 6.766 6.727 6.763 58,597 +0.04(+0.63%)
Jul 05, 2007 6.706 6.730 6.703 6.721 45,355 -0.00(-0.04%)
Jul 03, 2007 6.709 6.730 6.697 6.724 59,591 +0.05(+0.72%)
Jul 02, 2007 6.585 6.745 6.585 6.675 132,424 +0.08(+1.28%)
Jun 29, 2007 6.642 6.654 6.588 6.591 66,212 -0.01(-0.09%)
Jun 28, 2007 6.570 6.615 6.570 6.597 103,622 +0.02(+0.28%)
Jun 27, 2007 6.488 6.579 6.488 6.579 186,056 +0.05(+0.79%)
Jun 26, 2007 6.582 6.585 6.512 6.527 180,428 -0.03(-0.51%)
Jun 25, 2007 6.636 6.657 6.555 6.561 102,960 -0.05(-0.69%)
Jun 22, 2007 6.645 6.651 6.597 6.606 87,731 -0.05(-0.77%)
Jun 21, 2007 6.630 6.657 6.621 6.657 113,223 +0.03(+0.41%)
Jun 20, 2007 6.700 6.754 6.630 6.630 262,200 -0.10(-1.48%)
Jun 19, 2007 6.685 6.742 6.685 6.730 105,939 +0.02(+0.22%)
Jun 18, 2007 6.724 6.736 6.709 6.715 86,407 -0.01(-0.18%)
Jun 15, 2007 6.675 6.739 6.675 6.727 48,003 +0.05(+0.77%)
Jun 14, 2007 6.636 6.688 6.630 6.675 66,543 +0.06(+0.91%)
Jun 13, 2007 6.546 6.636 6.546 6.615 81,110 +0.09(+1.39%)
Jun 12, 2007 6.603 6.615 6.524 6.524 162,551 -0.12(-1.82%)
Jun 11, 2007 6.603 6.663 6.594 6.645 62,239 +0.05(+0.69%)
Jun 08, 2007 6.524 6.609 6.524 6.600 79,454 +0.00(+0.00%)
Jun 07, 2007 6.663 6.672 6.600 6.600 102,629 -0.09(-1.35%)
Jun 06, 2007 6.751 6.757 6.685 6.691 159,240 -0.08(-1.25%)
Jun 05, 2007 6.793 6.796 6.766 6.775 106,601 -0.00(-0.04%)
Jun 04, 2007 6.775 6.793 6.772 6.778 107,926 -0.02(-0.22%)
Jun 01, 2007 6.784 6.802 6.778 6.793 139,708 +0.01(+0.13%)
May 31, 2007 6.790 6.848 6.763 6.784 115,540 +0.02(+0.36%)
May 30, 2007 6.718 6.787 6.706 6.760 70,847 +0.02(+0.27%)
May 29, 2007 6.703 6.742 6.700 6.742 51,645 +0.04(+0.63%)
May 25, 2007 6.679 6.736 6.657 6.700 183,408 -0.00(-0.05%)
May 24, 2007 6.787 6.796 6.697 6.703 131,431 -0.09(-1.38%)
May 23, 2007 6.808 6.824 6.793 6.796 88,724 +0.03(+0.45%)
May 22, 2007 6.760 6.775 6.748 6.766 204,596 +0.01(+0.09%)
May 21, 2007 6.781 6.784 6.760 6.760 121,830 -0.01(-0.09%)
May 18, 2007 6.760 6.799 6.760 6.766 151,626 +0.02(+0.27%)
May 17, 2007 6.760 6.763 6.742 6.748 92,697 -0.01(-0.18%)
May 16, 2007 6.772 6.778 6.754 6.760 121,830 +0.00(+0.00%)
May 15, 2007 6.760 6.793 6.760 6.760 87,069 -0.00(-0.02%)
May 14, 2007 6.778 6.811 6.761 6.761 100,311 -0.00(-0.02%)
May 11, 2007 6.745 6.796 6.727 6.763 108,919 +0.01(+0.13%)
May 10, 2007 6.820 6.820 6.712 6.754 102,629 -0.11(-1.54%)
May 09, 2007 6.836 6.860 6.830 6.860 82,434 -0.01(-0.13%)
May 08, 2007 6.866 6.887 6.845 6.869 90,379 +0.01(+0.13%)
May 07, 2007 6.908 6.926 6.851 6.860 45,024 -0.06(-0.91%)
May 04, 2007 6.953 6.990 6.923 6.923 77,468 -0.02(-0.30%)
May 03, 2007 6.920 6.947 6.899 6.944 38,072 +0.01(+0.09%)
May 02, 2007 6.848 6.941 6.830 6.938 49,990 +0.08(+1.19%)
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.