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 )

17.46 +0.11 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2007 5.898 6.006 5.898 6.006 76,543 +0.08(+1.37%)
Oct 30, 2007 5.935 5.958 5.898 5.924 72,735 -0.04(-0.66%)
Oct 29, 2007 5.911 5.964 5.911 5.964 69,307 +0.06(+0.98%)
Oct 26, 2007 5.835 5.911 5.827 5.906 113,101 +0.09(+1.58%)
Oct 25, 2007 5.769 5.814 5.756 5.814 68,926 +0.05(+0.87%)
Oct 24, 2007 5.788 5.788 5.711 5.764 69,307 -0.01(-0.23%)
Oct 23, 2007 5.780 5.817 5.761 5.777 63,214 +0.03(+0.59%)
Oct 22, 2007 5.717 5.756 5.711 5.743 70,069 -0.01(-0.09%)
Oct 19, 2007 5.866 5.866 5.748 5.748 33,130 -0.14(-2.32%)
Oct 18, 2007 5.843 5.885 5.843 5.885 90,252 +0.02(+0.27%)
Oct 17, 2007 5.940 5.940 5.835 5.869 80,732 -0.00(-0.04%)
Oct 16, 2007 5.851 5.887 5.843 5.872 60,929 -0.06(-0.97%)
Oct 15, 2007 5.948 5.956 5.880 5.929 70,830 -0.02(-0.31%)
Oct 12, 2007 5.887 5.995 5.887 5.948 64,738 +0.08(+1.30%)
Oct 11, 2007 5.898 5.932 5.864 5.872 89,871 +0.01(+0.09%)
Oct 10, 2007 5.874 5.908 5.819 5.866 94,822 -0.07(-1.15%)
Oct 09, 2007 5.898 5.945 5.869 5.935 92,918 +0.08(+1.35%)
Oct 08, 2007 5.919 5.919 5.851 5.856 78,447 -0.08(-1.33%)
Oct 05, 2007 5.885 5.935 5.885 5.935 38,461 +0.08(+1.35%)
Oct 04, 2007 5.853 5.882 5.832 5.856 59,787 +0.00(+0.04%)
Oct 03, 2007 5.843 5.872 5.817 5.853 111,197 +0.00(+0.04%)
Oct 02, 2007 5.906 5.906 5.827 5.851 171,365 -0.03(-0.54%)
Oct 01, 2007 5.830 5.906 5.830 5.882 107,769 +0.04(+0.63%)
Sep 28, 2007 5.843 5.848 5.817 5.845 67,403 +0.00(+0.00%)
Sep 27, 2007 5.840 5.866 5.832 5.845 57,502 +0.04(+0.68%)
Sep 26, 2007 5.777 5.835 5.777 5.806 62,833 +0.03(+0.55%)
Sep 25, 2007 5.803 5.806 5.751 5.775 93,679 -0.03(-0.45%)
Sep 24, 2007 5.817 5.817 5.777 5.801 104,723 +0.02(+0.27%)
Sep 21, 2007 5.751 5.806 5.748 5.785 85,682 +0.06(+1.06%)
Sep 20, 2007 5.735 5.764 5.711 5.725 71,973 -0.02(-0.41%)
Sep 19, 2007 5.743 5.777 5.719 5.748 38,461 +0.03(+0.55%)
Sep 18, 2007 5.596 5.722 5.596 5.717 41,508 +0.14(+2.50%)
Sep 17, 2007 5.601 5.606 5.578 5.578 31,226 -0.05(-0.89%)
Sep 14, 2007 5.606 5.627 5.596 5.627 68,926 -0.02(-0.42%)
Sep 13, 2007 5.630 5.696 5.622 5.651 68,546 +0.04(+0.75%)
Sep 12, 2007 5.583 5.630 5.583 5.609 68,926 -0.01(-0.23%)
Sep 11, 2007 5.536 5.622 5.536 5.622 35,034 +0.09(+1.57%)
Sep 10, 2007 5.567 5.609 5.449 5.536 153,467 -0.11(-1.86%)
Sep 07, 2007 5.696 5.698 5.606 5.641 92,537 -0.11(-1.96%)
Sep 06, 2007 5.727 5.753 5.693 5.753 96,726 +0.05(+0.92%)
Sep 05, 2007 5.725 5.725 5.672 5.701 32,369 -0.06(-1.00%)
Sep 04, 2007 5.706 5.761 5.696 5.759 36,177 +0.06(+1.01%)
Aug 31, 2007 5.685 5.709 5.683 5.701 24,371 +0.08(+1.40%)
Aug 30, 2007 5.538 5.662 5.536 5.622 258,571 +0.01(+0.09%)
Aug 29, 2007 5.494 5.622 5.480 5.617 105,104 +0.15(+2.74%)
Aug 28, 2007 5.604 5.622 5.467 5.467 92,156 -0.15(-2.76%)
Aug 27, 2007 5.669 5.669 5.596 5.622 96,726 -0.01(-0.14%)
Aug 24, 2007 5.567 5.638 5.567 5.630 107,388 +0.06(+1.04%)
Aug 23, 2007 5.633 5.656 5.543 5.572 107,008 -0.04(-0.66%)
Aug 22, 2007 5.551 5.669 5.551 5.609 74,258 +0.12(+2.10%)
Aug 21, 2007 5.433 5.499 5.412 5.494 108,912 +0.07(+1.31%)
Aug 20, 2007 5.304 5.436 5.276 5.423 182,028 +0.14(+2.69%)
Aug 17, 2007 5.257 5.312 5.257 5.281 87,967 +0.17(+3.29%)
Aug 16, 2007 5.129 5.142 4.782 5.113 310,742 -0.12(-2.36%)
Aug 15, 2007 5.320 5.388 5.223 5.236 203,734 -0.15(-2.73%)
Aug 14, 2007 5.570 5.570 5.336 5.383 136,711 -0.18(-3.30%)
Aug 13, 2007 5.656 5.656 5.567 5.567 67,784 -0.02(-0.42%)
Aug 10, 2007 5.609 5.641 5.486 5.591 105,484 -0.10(-1.80%)
Aug 09, 2007 5.648 5.753 5.646 5.693 260,856 -0.11(-1.94%)
Aug 08, 2007 5.714 5.827 5.714 5.806 214,777 +0.11(+1.89%)
Aug 07, 2007 5.635 5.717 5.627 5.698 118,432 +0.06(+1.02%)
Aug 06, 2007 5.578 5.664 5.530 5.641 112,339 +0.08(+1.37%)
Aug 03, 2007 5.617 5.643 5.564 5.564 30,464 -0.08(-1.40%)
Aug 02, 2007 5.654 5.680 5.643 5.643 28,560 +0.04(+0.66%)
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.