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 (%)
Feb 28, 2007 6.529 6.541 6.481 6.509 61,959 +0.01(+0.15%)
Feb 27, 2007 6.691 6.691 6.493 6.499 88,275 -0.25(-3.74%)
Feb 26, 2007 6.736 6.751 6.703 6.751 123,585 +0.03(+0.45%)
Feb 23, 2007 6.658 6.739 6.650 6.721 99,601 +0.05(+0.72%)
Feb 22, 2007 6.676 6.691 6.634 6.673 80,946 -0.01(-0.09%)
Feb 21, 2007 6.652 6.679 6.610 6.679 61,626 +0.01(+0.09%)
Feb 20, 2007 6.604 6.697 6.604 6.673 92,272 +0.05(+0.77%)
Feb 16, 2007 6.619 6.643 6.571 6.622 98,601 -0.03(-0.50%)
Feb 15, 2007 6.559 6.667 6.559 6.655 129,581 +0.13(+1.93%)
Feb 14, 2007 6.568 6.583 6.505 6.529 99,268 -0.04(-0.59%)
Feb 13, 2007 6.562 6.610 6.526 6.568 112,885 -0.04(-0.55%)
Feb 12, 2007 6.685 6.688 6.586 6.604 54,630 -0.08(-1.17%)
Feb 09, 2007 6.730 6.736 6.637 6.682 94,271 -0.06(-0.93%)
Feb 08, 2007 6.757 6.757 6.694 6.745 105,597 -0.05(-0.79%)
Feb 07, 2007 6.763 6.808 6.763 6.799 76,616 +0.04(+0.62%)
Feb 06, 2007 6.736 6.760 6.724 6.757 55,963 +0.02(+0.31%)
Feb 05, 2007 6.739 6.739 6.703 6.736 38,641 -0.01(-0.13%)
Feb 02, 2007 6.733 6.766 6.733 6.745 40,973 -0.00(-0.04%)
Feb 01, 2007 6.679 6.754 6.673 6.748 93,605 +0.08(+1.22%)
Jan 31, 2007 6.655 6.673 6.640 6.667 109,927 +0.01(+0.14%)
Jan 30, 2007 6.637 6.667 6.601 6.658 88,608 +0.00(+0.05%)
Jan 29, 2007 6.616 6.664 6.616 6.655 79,947 +0.02(+0.27%)
Jan 26, 2007 6.556 6.640 6.556 6.637 82,279 +0.10(+1.47%)
Jan 25, 2007 6.676 6.676 6.529 6.541 185,544 -0.13(-1.94%)
Jan 24, 2007 6.685 6.685 6.616 6.670 212,194 +0.01(+0.09%)
Jan 23, 2007 6.604 6.667 6.604 6.664 97,935 +0.04(+0.54%)
Jan 22, 2007 6.601 6.628 6.550 6.628 108,262 +0.03(+0.45%)
Jan 19, 2007 6.676 6.676 6.544 6.598 122,253 -0.06(-0.95%)
Jan 18, 2007 6.655 6.670 6.634 6.661 59,960 +0.01(+0.09%)
Jan 17, 2007 6.655 6.664 6.592 6.655 121,919 -0.01(-0.14%)
Jan 16, 2007 6.673 6.673 6.628 6.664 118,921 +0.02(+0.23%)
Jan 12, 2007 6.646 6.688 6.631 6.649 110,260 +0.01(+0.14%)
Jan 11, 2007 6.550 6.658 6.550 6.640 68,954 +0.08(+1.14%)
Jan 10, 2007 6.604 6.622 6.544 6.565 88,941 -0.07(-1.09%)
Jan 09, 2007 6.664 6.664 6.625 6.637 95,603 -0.03(-0.41%)
Jan 08, 2007 6.694 6.718 6.646 6.664 81,613 -0.02(-0.36%)
Jan 05, 2007 6.739 6.739 6.652 6.688 142,573 -0.05(-0.76%)
Jan 04, 2007 6.751 6.754 6.694 6.739 96,936 -0.02(-0.22%)
Jan 03, 2007 6.757 6.817 6.730 6.754 165,558 -0.02(-0.35%)
Dec 29, 2006 6.751 6.784 6.715 6.778 129,914 +0.03(+0.40%)
Dec 28, 2006 6.745 6.757 6.739 6.751 90,607 +0.01(+0.13%)
Dec 27, 2006 6.697 6.742 6.664 6.742 140,574 +0.07(+0.99%)
Dec 26, 2006 6.643 6.682 6.643 6.676 175,218 +0.03(+0.45%)
Dec 22, 2006 6.682 6.682 6.625 6.646 71,952 -0.02(-0.27%)
Dec 21, 2006 6.652 6.667 6.622 6.664 124,918 -0.01(-0.18%)
Dec 20, 2006 6.604 6.676 6.604 6.676 145,571 +0.07(+1.05%)
Dec 19, 2006 6.586 6.628 6.550 6.607 114,924 +0.01(+0.18%)
Dec 18, 2006 6.577 6.604 6.559 6.595 76,283 -0.01(-0.09%)
Dec 15, 2006 6.580 6.604 6.547 6.601 86,942 +0.01(+0.09%)
Dec 14, 2006 6.559 6.601 6.529 6.595 103,931 +0.04(+0.55%)
Dec 13, 2006 6.568 6.577 6.493 6.559 134,911 -0.36(-5.21%)
Dec 12, 2006 6.929 6.929 6.908 6.920 119,921 -0.02(-0.35%)
Dec 11, 2006 6.884 6.944 6.884 6.944 193,206 +0.06(+0.83%)
Dec 08, 2006 6.875 6.905 6.865 6.887 63,958 +0.02(+0.31%)
Dec 07, 2006 6.878 6.886 6.862 6.865 110,594 -0.02(-0.30%)
Dec 06, 2006 6.844 6.893 6.802 6.886 252,500 +0.07(+0.97%)
Dec 05, 2006 6.814 6.841 6.796 6.820 154,565 +0.01(+0.09%)
Dec 04, 2006 6.739 6.814 6.736 6.814 104,598 +0.07(+1.07%)
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.