Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2008 6.088 6.310 6.079 6.241 86,282 +0.08(+1.22%)
Jan 30, 2008 6.076 6.238 6.055 6.166 106,937 +0.07(+1.18%)
Jan 29, 2008 6.097 6.121 6.070 6.094 49,574 +0.03(+0.54%)
Jan 28, 2008 5.931 6.067 5.928 6.061 116,598 +0.08(+1.25%)
Jan 25, 2008 6.070 6.085 5.943 5.986 242,977 +0.01(+0.10%)
Jan 24, 2008 5.943 6.013 5.901 5.980 88,614 +0.13(+2.15%)
Jan 23, 2008 5.595 5.874 5.538 5.853 120,928 +0.11(+1.99%)
Jan 22, 2008 5.607 5.811 5.589 5.739 108,935 -0.15(-2.50%)
Jan 21, 2008 5.946 6.076 5.853 5.886 0 +0.00(+0.00%)
Jan 18, 2008 5.946 6.076 5.853 5.886 121,928 -0.02(-0.41%)
Jan 17, 2008 6.178 6.217 5.901 5.910 207,211 -0.26(-4.14%)
Jan 16, 2008 6.217 6.217 6.112 6.166 91,279 -0.09(-1.49%)
Jan 15, 2008 6.310 6.310 6.232 6.259 82,284 -0.10(-1.51%)
Jan 14, 2008 6.355 6.373 6.283 6.355 97,942 +0.06(+0.91%)
Jan 11, 2008 6.292 6.349 6.292 6.298 39,936 -0.11(-1.73%)
Jan 10, 2008 6.244 6.409 6.208 6.409 206,878 +0.05(+0.76%)
Jan 09, 2008 6.433 6.484 6.361 6.361 48,571 -0.13(-2.03%)
Jan 08, 2008 6.655 6.667 6.481 6.493 56,733 -0.13(-1.99%)
Jan 07, 2008 6.673 6.712 6.613 6.625 45,972 -0.04(-0.59%)
Jan 04, 2008 6.709 6.709 6.649 6.664 70,958 -0.08(-1.25%)
Jan 03, 2008 6.754 6.757 6.703 6.748 65,961 -0.00(-0.04%)
Jan 02, 2008 7.003 7.003 6.721 6.751 112,267 -0.25(-3.60%)
Jan 01, 2008 6.871 7.018 6.868 7.003 85,616 +0.00(+0.00%)
Dec 31, 2007 6.871 7.018 6.868 7.003 85,616 +0.11(+1.66%)
Dec 28, 2007 6.898 6.913 6.856 6.889 73,893 +0.03(+0.39%)
Dec 27, 2007 6.823 6.886 6.823 6.862 65,294 +0.00(+0.04%)
Dec 26, 2007 7.072 7.072 6.823 6.859 75,955 +0.05(+0.79%)
Dec 24, 2007 6.853 6.853 6.721 6.805 72,957 +0.17(+2.63%)
Dec 21, 2007 6.499 6.637 6.490 6.631 42,308 +0.18(+2.84%)
Dec 20, 2007 6.472 6.511 6.382 6.448 72,957 +0.03(+0.51%)
Dec 19, 2007 6.397 6.480 6.390 6.415 60,297 +0.02(+0.38%)
Dec 18, 2007 6.403 6.454 6.268 6.391 67,960 +0.04(+0.66%)
Dec 17, 2007 6.424 6.424 6.328 6.349 103,272 -0.06(-0.98%)
Dec 14, 2007 6.493 6.511 6.412 6.412 100,274 -0.12(-1.84%)
Dec 13, 2007 6.625 6.658 6.490 6.532 121,928 -0.13(-1.89%)
Dec 12, 2007 6.835 6.901 6.658 6.658 133,921 -0.18(-2.59%)
Dec 11, 2007 6.835 6.997 6.823 6.835 152,576 -0.00(-0.04%)
Dec 10, 2007 6.817 6.847 6.745 6.838 241,857 +0.15(+2.20%)
Dec 07, 2007 6.739 6.739 6.673 6.691 81,618 -0.01(-0.09%)
Dec 06, 2007 6.583 6.697 6.583 6.697 71,957 +0.11(+1.73%)
Dec 05, 2007 6.577 6.631 6.562 6.583 68,293 +0.07(+1.01%)
Dec 04, 2007 6.502 6.565 6.499 6.517 55,967 -0.03(-0.41%)
Dec 03, 2007 6.607 6.607 6.544 6.544 45,306 -0.02(-0.37%)
Nov 30, 2007 6.592 6.658 6.541 6.568 52,968 +0.03(+0.46%)
Nov 29, 2007 6.547 6.547 6.457 6.538 80,619 +0.03(+0.51%)
Nov 28, 2007 6.466 6.583 6.466 6.505 89,947 +0.11(+1.69%)
Nov 27, 2007 6.319 6.412 6.313 6.397 114,602 +0.06(+0.95%)
Nov 26, 2007 6.496 6.526 6.337 6.337 85,283 -0.13(-1.95%)
Nov 23, 2007 6.418 6.478 6.409 6.463 24,319 +0.10(+1.60%)
Nov 21, 2007 6.343 6.415 6.328 6.361 66,294 -0.10(-1.53%)
Nov 20, 2007 6.379 6.493 6.379 6.460 73,290 +0.08(+1.27%)
Nov 19, 2007 6.472 6.472 6.379 6.379 58,965 -0.11(-1.62%)
Nov 16, 2007 6.436 6.484 6.403 6.484 60,964 +0.06(+0.93%)
Nov 15, 2007 6.304 6.529 6.304 6.424 67,960 -0.15(-2.24%)
Nov 14, 2007 6.634 6.781 6.571 6.571 108,519 -0.01(-0.14%)
Nov 13, 2007 6.496 6.580 6.496 6.580 38,643 +0.15(+2.38%)
Nov 12, 2007 6.592 6.592 6.424 6.427 55,300 -0.06(-0.93%)
Nov 09, 2007 6.415 6.553 6.415 6.487 46,979 -0.12(-1.82%)
Nov 08, 2007 6.631 6.646 6.472 6.607 129,923 +0.00(+0.00%)
Nov 07, 2007 6.670 6.697 6.604 6.607 127,924 -0.08(-1.12%)
Nov 06, 2007 6.658 6.706 6.640 6.682 35,645 +0.05(+0.82%)
Nov 05, 2007 6.634 6.658 6.586 6.628 56,966 -0.07(-1.08%)
Nov 02, 2007 6.769 6.769 6.694 6.700 63,296 -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.