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 )

16.87 +0.11 (+0.66%)
Streaming Delayed Price Updated: 12:10 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 (%)
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%)
Nov 01, 2007 6.793 6.793 6.697 6.715 149,578 -0.15(-2.19%)
Oct 31, 2007 6.742 6.865 6.742 6.865 66,960 +0.09(+1.37%)
Oct 30, 2007 6.784 6.811 6.742 6.772 63,629 -0.05(-0.66%)
Oct 29, 2007 6.757 6.817 6.757 6.817 60,631 +0.07(+0.98%)
Oct 26, 2007 6.670 6.757 6.661 6.751 98,941 +0.11(+1.58%)
Oct 25, 2007 6.595 6.646 6.580 6.646 60,297 +0.06(+0.87%)
Oct 24, 2007 6.616 6.616 6.529 6.589 60,631 -0.02(-0.23%)
Oct 23, 2007 6.607 6.649 6.586 6.604 55,300 +0.04(+0.59%)
Oct 22, 2007 6.535 6.580 6.529 6.565 61,297 -0.01(-0.09%)
Oct 19, 2007 6.706 6.706 6.571 6.571 28,982 -0.16(-2.32%)
Oct 18, 2007 6.679 6.727 6.679 6.727 78,953 +0.02(+0.27%)
Oct 17, 2007 6.790 6.790 6.670 6.709 70,625 -0.00(-0.04%)
Oct 16, 2007 6.688 6.730 6.679 6.712 53,301 -0.07(-0.97%)
Oct 15, 2007 6.799 6.808 6.721 6.778 61,963 -0.02(-0.31%)
Oct 12, 2007 6.730 6.853 6.730 6.799 56,633 +0.09(+1.30%)
Oct 11, 2007 6.742 6.781 6.703 6.712 78,620 +0.01(+0.09%)
Oct 10, 2007 6.715 6.754 6.652 6.706 82,951 -0.08(-1.15%)
Oct 09, 2007 6.742 6.796 6.709 6.784 81,285 +0.09(+1.35%)
Oct 08, 2007 6.766 6.766 6.688 6.694 68,626 -0.09(-1.33%)
Oct 05, 2007 6.727 6.784 6.727 6.784 33,646 +0.09(+1.35%)
Oct 04, 2007 6.691 6.724 6.667 6.694 52,302 +0.00(+0.04%)
Oct 03, 2007 6.679 6.712 6.649 6.691 97,276 +0.00(+0.04%)
Oct 02, 2007 6.751 6.751 6.661 6.688 149,911 -0.04(-0.54%)
Oct 01, 2007 6.664 6.751 6.664 6.724 94,277 +0.04(+0.63%)
Sep 28, 2007 6.679 6.685 6.649 6.682 58,965 +0.00(+0.00%)
Sep 27, 2007 6.676 6.706 6.667 6.682 50,303 +0.05(+0.68%)
Sep 26, 2007 6.604 6.670 6.604 6.637 54,967 +0.04(+0.55%)
Sep 25, 2007 6.634 6.637 6.574 6.601 81,951 -0.03(-0.45%)
Sep 24, 2007 6.649 6.649 6.604 6.631 91,612 +0.02(+0.27%)
Sep 21, 2007 6.574 6.637 6.571 6.613 74,955 +0.07(+1.06%)
Sep 20, 2007 6.556 6.589 6.529 6.544 62,962 -0.03(-0.41%)
Sep 19, 2007 6.565 6.604 6.538 6.571 33,646 +0.04(+0.55%)
Sep 18, 2007 6.397 6.541 6.397 6.535 36,311 +0.16(+2.50%)
Sep 17, 2007 6.403 6.409 6.376 6.376 27,317 -0.06(-0.89%)
Sep 14, 2007 6.409 6.433 6.397 6.433 60,297 -0.03(-0.42%)
Sep 13, 2007 6.436 6.511 6.427 6.460 59,964 +0.05(+0.75%)
Sep 12, 2007 6.382 6.436 6.382 6.412 60,297 -0.02(-0.23%)
Sep 11, 2007 6.328 6.427 6.328 6.427 30,648 +0.10(+1.57%)
Sep 10, 2007 6.364 6.412 6.229 6.328 134,254 -0.12(-1.86%)
Sep 07, 2007 6.511 6.514 6.409 6.448 80,952 -0.13(-1.96%)
Sep 06, 2007 6.547 6.577 6.508 6.577 84,616 +0.06(+0.92%)
Sep 05, 2007 6.544 6.544 6.484 6.517 28,316 -0.07(-1.00%)
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.