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

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

16.15 -0.05 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 6.863 6.890 6.833 6.851 42,706 -0.00(-0.04%)
Apr 27, 2007 6.827 6.857 6.824 6.854 41,382 +0.00(+0.04%)
Apr 26, 2007 6.848 6.887 6.848 6.851 60,584 +0.01(+0.13%)
Apr 25, 2007 6.820 6.848 6.802 6.842 55,618 +0.03(+0.44%)
Apr 24, 2007 6.839 6.839 6.790 6.811 68,529 +0.01(+0.11%)
Apr 23, 2007 6.802 6.851 6.799 6.804 74,488 -0.00(-0.06%)
Apr 20, 2007 6.757 6.808 6.757 6.808 38,734 +0.09(+1.30%)
Apr 19, 2007 6.682 6.724 6.660 6.721 71,178 -0.01(-0.18%)
Apr 18, 2007 6.736 6.754 6.679 6.733 72,171 -0.03(-0.49%)
Apr 17, 2007 6.748 6.772 6.739 6.766 73,826 -0.03(-0.44%)
Apr 16, 2007 6.760 6.814 6.757 6.796 52,969 +0.04(+0.58%)
Apr 13, 2007 6.718 6.757 6.717 6.757 27,478 +0.03(+0.45%)
Apr 12, 2007 6.630 6.727 6.627 6.727 64,225 +0.07(+1.00%)
Apr 11, 2007 6.691 6.700 6.660 6.660 44,693 -0.03(-0.41%)
Apr 10, 2007 6.703 6.754 6.688 6.688 75,150 -0.08(-1.16%)
Apr 09, 2007 6.760 6.793 6.754 6.766 59,260 +0.00(+0.00%)
Apr 05, 2007 6.706 6.769 6.706 6.766 41,382 +0.05(+0.72%)
Apr 04, 2007 6.727 6.766 6.700 6.718 61,908 +0.01(+0.18%)
Apr 03, 2007 6.721 6.754 6.694 6.706 152,950 +0.02(+0.23%)
Apr 02, 2007 6.691 6.694 6.669 6.691 27,147 -0.02(-0.23%)
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%)
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.