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 )

16.50 +0.15 (+0.94%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 3, 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 (%)
Oct 31, 2006 6.621 6.639 6.597 6.597 36,419 -0.03(-0.41%)
Oct 30, 2006 6.651 6.651 6.624 6.624 37,081 -0.03(-0.41%)
Oct 27, 2006 6.648 6.684 6.648 6.651 69,196 +0.00(+0.05%)
Oct 26, 2006 6.630 6.648 6.618 6.648 71,183 +0.01(+0.18%)
Oct 25, 2006 6.624 6.636 6.575 6.636 144,021 +0.00(+0.00%)
Oct 24, 2006 6.590 6.657 6.563 6.636 188,055 +0.05(+0.78%)
Oct 23, 2006 6.548 6.590 6.548 6.584 68,534 +0.02(+0.23%)
Oct 20, 2006 6.569 6.597 6.560 6.569 75,818 +0.00(+0.00%)
Oct 19, 2006 6.593 6.593 6.563 6.569 46,682 -0.00(-0.05%)
Oct 18, 2006 6.569 6.593 6.548 6.572 80,784 +0.00(+0.00%)
Oct 17, 2006 6.530 6.590 6.530 6.572 110,913 +0.05(+0.74%)
Oct 16, 2006 6.503 6.533 6.464 6.524 54,297 +0.00(+0.05%)
Oct 13, 2006 6.494 6.575 6.491 6.521 68,865 +0.00(+0.00%)
Oct 12, 2006 6.488 6.524 6.470 6.521 64,892 +0.05(+0.75%)
Oct 11, 2006 6.458 6.503 6.458 6.473 126,474 +0.02(+0.28%)
Oct 10, 2006 6.433 6.458 6.358 6.455 89,061 -0.03(-0.47%)
Oct 09, 2006 6.455 6.485 6.439 6.485 61,581 +0.05(+0.70%)
Oct 06, 2006 6.445 6.455 6.415 6.439 49,000 -0.01(-0.09%)
Oct 05, 2006 6.397 6.455 6.394 6.445 81,446 +0.01(+0.19%)
Oct 04, 2006 6.421 6.439 6.373 6.433 128,791 -0.01(-0.14%)
Oct 03, 2006 6.310 6.442 6.310 6.442 102,305 +0.14(+2.25%)
Oct 02, 2006 6.361 6.370 6.301 6.301 57,939 -0.08(-1.21%)
Sep 29, 2006 6.397 6.412 6.370 6.378 85,750 -0.03(-0.45%)
Sep 28, 2006 6.328 6.433 6.297 6.406 143,359 +0.09(+1.39%)
Sep 27, 2006 6.304 6.334 6.249 6.319 91,710 +0.03(+0.43%)
Sep 26, 2006 6.261 6.319 6.249 6.291 94,690 +0.05(+0.87%)
Sep 25, 2006 6.237 6.237 6.174 6.237 96,014 +0.02(+0.24%)
Sep 22, 2006 6.231 6.234 6.192 6.222 60,588 -0.02(-0.24%)
Sep 21, 2006 6.252 6.276 6.234 6.237 89,392 +0.01(+0.10%)
Sep 20, 2006 6.192 6.270 6.180 6.231 76,811 +0.06(+0.98%)
Sep 19, 2006 6.225 6.255 6.162 6.171 76,149 -0.05(-0.87%)
Sep 18, 2006 6.237 6.249 6.192 6.225 89,392 -0.03(-0.48%)
Sep 15, 2006 6.225 6.261 6.198 6.255 95,352 +0.03(+0.49%)
Sep 14, 2006 6.204 6.234 6.174 6.225 68,865 +0.00(+0.05%)
Sep 13, 2006 6.162 6.222 6.140 6.222 76,480 +0.06(+0.98%)
Sep 12, 2006 6.098 6.162 6.098 6.162 74,493 +0.01(+0.20%)
Sep 11, 2006 6.162 6.165 6.137 6.149 85,750 -0.02(-0.29%)
Sep 08, 2006 6.198 6.198 6.165 6.168 38,405 -0.02(-0.29%)
Sep 07, 2006 6.228 6.228 6.168 6.186 60,588 -0.06(-0.92%)
Sep 06, 2006 6.291 6.291 6.223 6.243 61,250 -0.06(-0.96%)
Sep 05, 2006 6.297 6.304 6.267 6.304 74,162 +0.02(+0.34%)
Sep 01, 2006 6.291 6.313 6.279 6.282 41,716 -0.00(-0.05%)
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%)
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.