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 (%)
Mar 30, 2007 6.616 6.664 6.616 6.664 33,313 +0.07(+1.05%)
Mar 29, 2007 6.583 6.661 6.577 6.595 38,977 +0.01(+0.18%)
Mar 28, 2007 6.553 6.592 6.553 6.583 64,961 +0.00(+0.00%)
Mar 27, 2007 6.604 6.604 6.541 6.583 38,977 -0.04(-0.54%)
Mar 26, 2007 6.625 6.625 6.484 6.619 171,898 +0.05(+0.69%)
Mar 23, 2007 6.574 6.634 6.556 6.574 64,961 +0.01(+0.23%)
Mar 22, 2007 6.532 6.607 6.532 6.559 93,611 +0.05(+0.83%)
Mar 21, 2007 6.469 6.532 6.439 6.505 87,615 +0.05(+0.70%)
Mar 20, 2007 6.388 6.484 6.388 6.460 62,296 +0.08(+1.22%)
Mar 19, 2007 6.307 6.430 6.307 6.382 68,293 +0.08(+1.19%)
Mar 16, 2007 6.325 6.334 6.298 6.307 32,314 +0.01(+0.10%)
Mar 15, 2007 6.226 6.307 6.226 6.301 70,625 +0.09(+1.45%)
Mar 14, 2007 6.193 6.214 6.121 6.211 94,944 -0.02(-0.24%)
Mar 13, 2007 6.340 6.331 6.217 6.226 47,305 -0.11(-1.80%)
Mar 12, 2007 6.316 6.349 6.253 6.340 62,629 +0.02(+0.29%)
Mar 09, 2007 6.298 6.322 6.250 6.322 125,592 +0.04(+0.62%)
Mar 08, 2007 6.304 6.319 6.244 6.283 74,622 +0.02(+0.29%)
Mar 07, 2007 6.271 6.310 6.235 6.265 123,260 +0.03(+0.48%)
Mar 06, 2007 6.124 6.265 6.124 6.235 64,628 +0.14(+2.32%)
Mar 05, 2007 6.259 6.259 6.082 6.094 125,925 -0.23(-3.56%)
Mar 02, 2007 6.328 6.370 6.298 6.319 47,638 -0.02(-0.38%)
Mar 01, 2007 6.337 6.412 6.274 6.343 239,192 -0.17(-2.55%)
Feb 28, 2007 6.529 6.541 6.481 6.509 61,963 +0.01(+0.15%)
Feb 27, 2007 6.691 6.691 6.493 6.499 88,281 -0.25(-3.74%)
Feb 26, 2007 6.736 6.751 6.703 6.751 123,593 +0.03(+0.45%)
Feb 23, 2007 6.658 6.739 6.649 6.721 99,608 +0.05(+0.72%)
Feb 22, 2007 6.676 6.691 6.634 6.673 80,952 -0.01(-0.09%)
Feb 21, 2007 6.652 6.679 6.610 6.679 61,630 +0.01(+0.09%)
Feb 20, 2007 6.604 6.697 6.604 6.673 92,279 +0.05(+0.77%)
Feb 16, 2007 6.619 6.643 6.571 6.622 98,608 -0.03(-0.50%)
Feb 15, 2007 6.559 6.667 6.559 6.655 129,590 +0.13(+1.93%)
Feb 14, 2007 6.568 6.583 6.505 6.529 99,274 -0.04(-0.59%)
Feb 13, 2007 6.562 6.610 6.526 6.568 112,893 -0.04(-0.55%)
Feb 12, 2007 6.685 6.688 6.586 6.604 54,634 -0.08(-1.17%)
Feb 09, 2007 6.730 6.736 6.637 6.682 94,277 -0.06(-0.93%)
Feb 08, 2007 6.757 6.757 6.694 6.745 105,604 -0.05(-0.79%)
Feb 07, 2007 6.763 6.808 6.763 6.799 76,621 +0.04(+0.62%)
Feb 06, 2007 6.736 6.760 6.724 6.757 55,967 +0.02(+0.31%)
Feb 05, 2007 6.739 6.739 6.703 6.736 38,643 -0.01(-0.13%)
Feb 02, 2007 6.733 6.766 6.733 6.745 40,975 -0.00(-0.04%)
Feb 01, 2007 6.679 6.754 6.673 6.748 93,611 +0.08(+1.22%)
Jan 31, 2007 6.655 6.673 6.640 6.667 109,935 +0.01(+0.14%)
Jan 30, 2007 6.637 6.667 6.601 6.658 88,614 +0.00(+0.05%)
Jan 29, 2007 6.616 6.664 6.616 6.655 79,952 +0.02(+0.27%)
Jan 26, 2007 6.556 6.640 6.556 6.637 82,284 +0.10(+1.47%)
Jan 25, 2007 6.676 6.676 6.529 6.541 185,557 -0.13(-1.94%)
Jan 24, 2007 6.685 6.685 6.616 6.670 212,208 +0.01(+0.09%)
Jan 23, 2007 6.604 6.667 6.604 6.664 97,942 +0.04(+0.54%)
Jan 22, 2007 6.601 6.628 6.550 6.628 108,269 +0.03(+0.45%)
Jan 19, 2007 6.676 6.676 6.544 6.598 122,261 -0.06(-0.95%)
Jan 18, 2007 6.655 6.670 6.634 6.661 59,964 +0.01(+0.09%)
Jan 17, 2007 6.655 6.664 6.592 6.655 121,928 -0.01(-0.14%)
Jan 16, 2007 6.673 6.673 6.628 6.664 118,930 +0.02(+0.23%)
Jan 12, 2007 6.646 6.688 6.631 6.649 110,268 +0.01(+0.14%)
Jan 11, 2007 6.550 6.658 6.550 6.640 68,959 +0.08(+1.14%)
Jan 10, 2007 6.604 6.622 6.544 6.565 88,947 -0.07(-1.09%)
Jan 09, 2007 6.664 6.664 6.625 6.637 95,610 -0.03(-0.41%)
Jan 08, 2007 6.694 6.718 6.646 6.664 81,618 -0.02(-0.36%)
Jan 05, 2007 6.739 6.739 6.652 6.688 142,582 -0.05(-0.76%)
Jan 04, 2007 6.751 6.754 6.694 6.739 96,942 -0.02(-0.22%)
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.