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 (%)
Aug 31, 2006 6.258 6.297 6.249 6.285 89,392 +0.02(+0.29%)
Aug 30, 2006 6.264 6.267 6.225 6.267 77,142 +0.02(+0.24%)
Aug 29, 2006 6.192 6.261 6.165 6.252 159,582 +0.09(+1.42%)
Aug 28, 2006 6.159 6.180 6.101 6.165 149,981 +0.02(+0.25%)
Aug 25, 2006 6.162 6.180 6.146 6.149 56,284 +0.01(+0.20%)
Aug 24, 2006 6.192 6.198 6.131 6.137 89,392 +0.00(+0.05%)
Aug 23, 2006 6.225 6.231 6.107 6.134 129,453 -0.08(-1.36%)
Aug 22, 2006 6.240 6.276 6.207 6.219 123,494 -0.02(-0.34%)
Aug 21, 2006 6.261 6.261 6.225 6.240 71,183 -0.01(-0.15%)
Aug 18, 2006 6.264 6.279 6.180 6.249 69,858 +0.00(+0.00%)
Aug 17, 2006 6.252 6.261 6.216 6.249 42,709 +0.01(+0.19%)
Aug 16, 2006 6.201 6.237 6.195 6.237 41,054 +0.07(+1.13%)
Aug 15, 2006 6.177 6.177 6.071 6.168 154,947 +0.02(+0.39%)
Aug 14, 2006 6.119 6.168 6.113 6.143 72,507 -0.01(-0.10%)
Aug 11, 2006 6.068 6.183 6.068 6.149 57,939 +0.05(+0.89%)
Aug 10, 2006 6.050 6.095 6.032 6.095 102,967 +0.02(+0.35%)
Aug 09, 2006 6.119 6.140 6.056 6.074 159,582 -0.05(-0.79%)
Aug 08, 2006 6.125 6.168 6.122 6.122 56,615 +0.01(+0.10%)
Aug 07, 2006 6.077 6.134 6.053 6.116 59,595 -0.00(-0.05%)
Aug 04, 2006 6.159 6.207 6.086 6.119 80,453 +0.00(+0.00%)
Aug 03, 2006 6.107 6.137 6.092 6.119 29,797 +0.01(+0.20%)
Aug 02, 2006 6.089 6.146 6.086 6.107 41,385 +0.03(+0.50%)
Aug 01, 2006 6.071 6.098 6.071 6.077 66,547 -0.02(-0.25%)
Jul 31, 2006 6.122 6.146 6.092 6.092 66,547 -0.04(-0.64%)
Jul 28, 2006 6.074 6.134 6.053 6.131 84,095 +0.07(+1.20%)
Jul 27, 2006 6.059 6.095 6.050 6.059 36,419 +0.02(+0.40%)
Jul 26, 2006 6.020 6.089 6.020 6.035 54,959 -0.02(-0.25%)
Jul 25, 2006 6.062 6.071 6.001 6.050 73,169 +0.03(+0.55%)
Jul 24, 2006 5.980 6.038 5.977 6.017 61,250 +0.01(+0.15%)
Jul 21, 2006 6.001 6.026 5.923 6.008 66,547 -0.04(-0.65%)
Jul 20, 2006 6.071 6.083 6.041 6.047 58,601 +0.03(+0.55%)
Jul 19, 2006 5.875 6.041 5.875 6.014 85,419 +0.13(+2.16%)
Jul 18, 2006 5.857 5.887 5.838 5.887 37,743 +0.02(+0.41%)
Jul 17, 2006 5.965 5.965 5.857 5.863 26,817 -0.11(-1.77%)
Jul 14, 2006 6.023 6.026 5.860 5.968 175,805 -0.05(-0.90%)
Jul 13, 2006 6.071 6.083 6.011 6.023 84,426 -0.06(-0.94%)
Jul 12, 2006 6.062 6.089 6.050 6.080 85,088 +0.01(+0.10%)
Jul 11, 2006 6.080 6.080 6.053 6.074 72,176 +0.02(+0.25%)
Jul 10, 2006 6.041 6.059 6.026 6.059 55,953 +0.00(+0.07%)
Jul 07, 2006 5.995 6.071 5.995 6.054 39,730 +0.06(+1.08%)
Jul 06, 2006 5.977 5.992 5.935 5.989 34,763 +0.02(+0.41%)
Jul 05, 2006 5.887 5.977 5.887 5.965 47,013 +0.09(+1.54%)
Jul 03, 2006 5.935 5.965 5.844 5.875 77,804 -0.04(-0.66%)
Jun 30, 2006 5.811 5.914 5.802 5.914 297,313 +0.09(+1.61%)
Jun 29, 2006 5.684 5.857 5.684 5.820 113,230 +0.16(+2.83%)
Jun 28, 2006 5.696 5.724 5.645 5.660 72,838 -0.03(-0.53%)
Jun 27, 2006 5.709 5.718 5.669 5.690 101,973 -0.02(-0.32%)
Jun 26, 2006 5.724 5.727 5.696 5.709 86,744 +0.00(+0.00%)
Jun 23, 2006 5.781 5.829 5.678 5.709 96,676 -0.08(-1.31%)
Jun 22, 2006 5.739 5.829 5.721 5.784 54,628 +0.02(+0.37%)
Jun 21, 2006 5.705 5.787 5.699 5.763 70,189 +0.06(+1.01%)
Jun 20, 2006 5.699 5.724 5.663 5.705 84,426 +0.02(+0.43%)
Jun 19, 2006 5.712 5.769 5.675 5.681 60,588 -0.02(-0.42%)
Jun 16, 2006 5.733 5.751 5.681 5.705 57,277 -0.03(-0.47%)
Jun 15, 2006 5.579 5.733 5.564 5.733 115,548 +0.14(+2.43%)
Jun 14, 2006 5.567 5.609 5.536 5.597 78,466 -0.04(-0.64%)
Jun 13, 2006 5.724 5.724 5.618 5.633 62,574 -0.13(-2.25%)
Jun 12, 2006 5.769 5.808 5.760 5.763 43,372 -0.05(-0.88%)
Jun 09, 2006 5.920 5.920 5.751 5.814 32,777 -0.08(-1.28%)
Jun 08, 2006 5.947 5.947 5.772 5.890 80,122 -0.09(-1.47%)
Jun 07, 2006 6.008 6.041 5.959 5.977 68,534 -0.04(-0.60%)
Jun 06, 2006 6.008 6.023 5.914 6.014 67,541 +0.00(+0.00%)
Jun 05, 2006 6.026 6.056 6.008 6.014 103,629 -0.01(-0.20%)
Jun 02, 2006 6.001 6.026 5.971 6.026 72,507 +0.06(+1.01%)
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.