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 (%)
Oct 31, 2007 6.742 6.865 6.742 6.865 66,956 +0.09(+1.37%)
Oct 30, 2007 6.784 6.811 6.742 6.772 63,624 -0.05(-0.66%)
Oct 29, 2007 6.757 6.817 6.757 6.817 60,626 +0.07(+0.98%)
Oct 26, 2007 6.670 6.757 6.661 6.751 98,935 +0.11(+1.58%)
Oct 25, 2007 6.595 6.646 6.580 6.646 60,293 +0.06(+0.87%)
Oct 24, 2007 6.616 6.616 6.529 6.589 60,626 -0.02(-0.23%)
Oct 23, 2007 6.607 6.649 6.586 6.604 55,297 +0.04(+0.59%)
Oct 22, 2007 6.535 6.580 6.529 6.565 61,293 -0.01(-0.09%)
Oct 19, 2007 6.706 6.706 6.571 6.571 28,980 -0.16(-2.32%)
Oct 18, 2007 6.679 6.727 6.679 6.727 78,948 +0.02(+0.27%)
Oct 17, 2007 6.790 6.790 6.670 6.709 70,620 -0.00(-0.04%)
Oct 16, 2007 6.688 6.730 6.679 6.712 53,298 -0.07(-0.97%)
Oct 15, 2007 6.799 6.808 6.721 6.778 61,959 -0.02(-0.31%)
Oct 12, 2007 6.730 6.854 6.730 6.799 56,629 +0.09(+1.30%)
Oct 11, 2007 6.742 6.781 6.703 6.712 78,615 +0.01(+0.09%)
Oct 10, 2007 6.715 6.754 6.652 6.706 82,945 -0.08(-1.15%)
Oct 09, 2007 6.742 6.796 6.709 6.784 81,279 +0.09(+1.35%)
Oct 08, 2007 6.766 6.766 6.688 6.694 68,621 -0.09(-1.33%)
Oct 05, 2007 6.727 6.784 6.727 6.784 33,644 +0.09(+1.35%)
Oct 04, 2007 6.691 6.724 6.667 6.694 52,299 +0.00(+0.04%)
Oct 03, 2007 6.679 6.712 6.649 6.691 97,269 +0.00(+0.04%)
Oct 02, 2007 6.751 6.751 6.661 6.688 149,901 -0.04(-0.54%)
Oct 01, 2007 6.664 6.751 6.664 6.724 94,271 +0.04(+0.63%)
Sep 28, 2007 6.679 6.685 6.649 6.682 58,961 +0.00(+0.00%)
Sep 27, 2007 6.676 6.706 6.667 6.682 50,300 +0.05(+0.68%)
Sep 26, 2007 6.604 6.670 6.604 6.637 54,963 +0.04(+0.55%)
Sep 25, 2007 6.634 6.637 6.574 6.601 81,946 -0.03(-0.45%)
Sep 24, 2007 6.649 6.649 6.604 6.631 91,606 +0.02(+0.27%)
Sep 21, 2007 6.574 6.637 6.571 6.613 74,950 +0.07(+1.06%)
Sep 20, 2007 6.556 6.589 6.529 6.544 62,958 -0.03(-0.41%)
Sep 19, 2007 6.565 6.604 6.538 6.571 33,644 +0.04(+0.55%)
Sep 18, 2007 6.397 6.541 6.397 6.535 36,309 +0.16(+2.50%)
Sep 17, 2007 6.403 6.409 6.376 6.376 27,315 -0.06(-0.89%)
Sep 14, 2007 6.409 6.433 6.397 6.433 60,293 -0.03(-0.42%)
Sep 13, 2007 6.436 6.511 6.427 6.460 59,960 +0.05(+0.75%)
Sep 12, 2007 6.382 6.436 6.382 6.412 60,293 -0.02(-0.23%)
Sep 11, 2007 6.328 6.427 6.328 6.427 30,646 +0.10(+1.57%)
Sep 10, 2007 6.364 6.412 6.229 6.328 134,245 -0.12(-1.86%)
Sep 07, 2007 6.511 6.514 6.409 6.448 80,946 -0.13(-1.96%)
Sep 06, 2007 6.547 6.577 6.508 6.577 84,611 +0.06(+0.92%)
Sep 05, 2007 6.544 6.544 6.484 6.517 28,314 -0.07(-1.00%)
Sep 04, 2007 6.523 6.586 6.511 6.583 31,645 +0.07(+1.01%)
Aug 31, 2007 6.499 6.526 6.496 6.517 21,319 +0.09(+1.40%)
Aug 30, 2007 6.331 6.472 6.328 6.427 226,184 +0.01(+0.09%)
Aug 29, 2007 6.280 6.427 6.265 6.421 91,939 +0.17(+2.74%)
Aug 28, 2007 6.406 6.427 6.250 6.250 80,613 -0.18(-2.76%)
Aug 27, 2007 6.481 6.481 6.397 6.427 84,611 -0.01(-0.14%)
Aug 24, 2007 6.364 6.445 6.364 6.436 93,938 +0.07(+1.04%)
Aug 23, 2007 6.439 6.466 6.337 6.370 93,605 -0.04(-0.66%)
Aug 22, 2007 6.346 6.481 6.346 6.412 64,957 +0.13(+2.10%)
Aug 21, 2007 6.211 6.286 6.187 6.280 95,270 +0.08(+1.31%)
Aug 20, 2007 6.064 6.214 6.031 6.199 159,228 +0.16(+2.69%)
Aug 17, 2007 6.010 6.073 6.010 6.037 76,949 +0.19(+3.29%)
Aug 16, 2007 5.863 5.878 5.467 5.845 271,821 -0.14(-2.36%)
Aug 15, 2007 6.082 6.160 5.971 5.986 178,216 -0.17(-2.73%)
Aug 14, 2007 6.367 6.367 6.100 6.154 119,588 -0.21(-3.30%)
Aug 13, 2007 6.466 6.466 6.364 6.364 59,294 -0.03(-0.42%)
Aug 10, 2007 6.412 6.448 6.271 6.391 92,272 -0.12(-1.80%)
Aug 09, 2007 6.457 6.577 6.454 6.508 228,183 -0.13(-1.94%)
Aug 08, 2007 6.532 6.661 6.532 6.637 187,876 +0.12(+1.89%)
Aug 07, 2007 6.442 6.536 6.433 6.514 103,598 +0.07(+1.02%)
Aug 06, 2007 6.376 6.475 6.322 6.448 98,268 +0.09(+1.37%)
Aug 03, 2007 6.421 6.451 6.361 6.361 26,649 -0.09(-1.40%)
Aug 02, 2007 6.463 6.493 6.451 6.451 24,983 +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.