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 (%)
Sep 28, 2007 6.721 6.727 6.691 6.724 58,597 +0.00(+0.00%)
Sep 27, 2007 6.718 6.748 6.709 6.724 49,990 +0.05(+0.68%)
Sep 26, 2007 6.645 6.712 6.645 6.679 54,625 +0.04(+0.55%)
Sep 25, 2007 6.675 6.679 6.615 6.642 81,441 -0.03(-0.45%)
Sep 24, 2007 6.691 6.691 6.645 6.672 91,041 +0.02(+0.27%)
Sep 21, 2007 6.615 6.679 6.612 6.654 74,488 +0.07(+1.05%)
Sep 20, 2007 6.597 6.630 6.570 6.585 62,570 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.579 6.612 33,437 +0.04(+0.55%)
Sep 18, 2007 6.437 6.582 6.437 6.576 36,085 +0.16(+2.50%)
Sep 17, 2007 6.443 6.449 6.416 6.416 27,147 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.437 6.473 59,922 -0.03(-0.42%)
Sep 13, 2007 6.476 6.552 6.467 6.500 59,591 +0.05(+0.75%)
Sep 12, 2007 6.422 6.476 6.422 6.452 59,922 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,457 +0.10(+1.57%)
Sep 10, 2007 6.404 6.452 6.268 6.367 133,417 -0.12(-1.86%)
Sep 07, 2007 6.552 6.555 6.449 6.488 80,447 -0.13(-1.96%)
Sep 06, 2007 6.588 6.618 6.549 6.618 84,089 +0.06(+0.92%)
Sep 05, 2007 6.585 6.585 6.524 6.558 28,140 -0.07(-1.00%)
Sep 04, 2007 6.564 6.627 6.552 6.624 31,450 +0.07(+1.01%)
Aug 31, 2007 6.540 6.567 6.537 6.558 21,187 +0.09(+1.40%)
Aug 30, 2007 6.370 6.512 6.367 6.467 224,790 +0.01(+0.09%)
Aug 29, 2007 6.319 6.467 6.304 6.461 91,373 +0.17(+2.74%)
Aug 28, 2007 6.446 6.467 6.289 6.289 80,116 -0.18(-2.76%)
Aug 27, 2007 6.521 6.521 6.437 6.467 84,089 -0.01(-0.14%)
Aug 24, 2007 6.404 6.485 6.404 6.476 93,359 +0.07(+1.04%)
Aug 23, 2007 6.479 6.506 6.376 6.410 93,028 -0.04(-0.66%)
Aug 22, 2007 6.386 6.521 6.386 6.452 64,557 +0.13(+2.10%)
Aug 21, 2007 6.250 6.325 6.225 6.319 94,683 +0.08(+1.31%)
Aug 20, 2007 6.102 6.253 6.068 6.238 158,247 +0.16(+2.69%)
Aug 17, 2007 6.047 6.111 6.047 6.074 76,475 +0.19(+3.29%)
Aug 16, 2007 5.899 5.914 5.500 5.881 270,146 -0.14(-2.36%)
Aug 15, 2007 6.120 6.198 6.008 6.023 177,117 -0.17(-2.73%)
Aug 14, 2007 6.407 6.407 6.138 6.192 118,851 -0.21(-3.30%)
Aug 13, 2007 6.506 6.506 6.404 6.404 58,928 -0.03(-0.42%)
Aug 10, 2007 6.452 6.488 6.310 6.431 91,704 -0.12(-1.80%)
Aug 09, 2007 6.497 6.618 6.494 6.549 226,777 -0.13(-1.94%)
Aug 08, 2007 6.573 6.703 6.573 6.679 186,718 +0.12(+1.89%)
Aug 07, 2007 6.482 6.576 6.473 6.555 102,960 +0.07(+1.02%)
Aug 06, 2007 6.416 6.515 6.361 6.488 97,663 +0.09(+1.37%)
Aug 03, 2007 6.461 6.491 6.401 6.401 26,484 -0.09(-1.40%)
Aug 02, 2007 6.503 6.534 6.491 6.491 24,829 +0.04(+0.66%)
Aug 01, 2007 6.440 6.479 6.379 6.449 134,079 -0.04(-0.65%)
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%)
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.