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 )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2008 5.860 5.998 5.817 5.829 165,542 -0.03(-0.52%)
Mar 28, 2008 5.887 5.890 5.826 5.860 180,771 -0.05(-0.87%)
Mar 27, 2008 6.011 6.011 5.887 5.911 123,163 -0.05(-0.81%)
Mar 26, 2008 6.056 6.056 5.932 5.959 69,527 -0.08(-1.30%)
Mar 25, 2008 6.038 6.059 6.005 6.038 86,744 +0.02(+0.30%)
Mar 24, 2008 5.896 6.032 5.896 6.020 77,473 +0.14(+2.31%)
Mar 21, 2008 5.781 5.884 5.736 5.884 67,210 +0.00(+0.00%)
Mar 20, 2008 5.781 5.884 5.736 5.884 67,210 +0.09(+1.51%)
Mar 19, 2008 5.820 5.890 5.787 5.796 153,954 +0.05(+0.89%)
Mar 18, 2008 5.699 5.796 5.699 5.745 74,967 +0.14(+2.48%)
Mar 17, 2008 5.660 5.687 5.570 5.606 139,386 -0.17(-2.98%)
Mar 14, 2008 5.826 5.844 5.706 5.778 128,791 -0.04(-0.73%)
Mar 13, 2008 5.802 5.857 5.687 5.820 77,473 -0.01(-0.10%)
Mar 12, 2008 5.829 5.908 5.796 5.826 121,176 +0.03(+0.47%)
Mar 11, 2008 5.772 5.820 5.739 5.799 98,994 +0.14(+2.45%)
Mar 10, 2008 5.751 5.787 5.642 5.660 131,771 -0.11(-1.83%)
Mar 07, 2008 5.790 5.805 5.739 5.766 57,939 -0.04(-0.68%)
Mar 06, 2008 5.908 5.908 5.802 5.805 63,237 -0.11(-1.89%)
Mar 05, 2008 5.899 5.944 5.878 5.917 67,872 +0.04(+0.67%)
Mar 04, 2008 5.742 5.929 5.742 5.878 93,365 -0.05(-0.82%)
Mar 03, 2008 5.962 5.962 5.857 5.926 72,507 -0.03(-0.46%)
Feb 29, 2008 6.001 6.023 5.953 5.953 82,936 -0.09(-1.45%)
Feb 28, 2008 6.092 6.092 6.014 6.041 108,926 -0.06(-1.04%)
Feb 27, 2008 6.068 6.149 6.068 6.104 36,833 +0.03(+0.45%)
Feb 26, 2008 5.986 6.180 5.986 6.077 75,818 +0.06(+0.95%)
Feb 25, 2008 5.908 6.023 5.908 6.020 80,605 +0.11(+1.89%)
Feb 22, 2008 5.899 5.941 5.802 5.908 105,615 +0.02(+0.41%)
Feb 21, 2008 5.983 6.029 5.866 5.884 80,784 -0.05(-0.81%)
Feb 20, 2008 5.887 5.968 5.820 5.932 82,108 -0.01(-0.20%)
Feb 19, 2008 6.080 6.083 5.941 5.944 59,926 -0.01(-0.15%)
Feb 18, 2008 5.899 5.953 5.832 5.953 0 +0.00(+0.00%)
Feb 15, 2008 5.899 5.953 5.832 5.953 78,135 +0.03(+0.51%)
Feb 14, 2008 6.098 6.125 5.923 5.923 145,014 -0.14(-2.24%)
Feb 13, 2008 6.056 6.086 6.014 6.059 36,584 +0.05(+0.85%)
Feb 12, 2008 5.986 6.077 5.977 6.008 49,662 +0.07(+1.17%)
Feb 11, 2008 5.953 5.971 5.923 5.938 49,993 -0.03(-0.46%)
Feb 08, 2008 5.971 5.986 5.953 5.965 26,817 -0.02(-0.35%)
Feb 07, 2008 5.965 6.068 5.935 5.986 64,892 -0.02(-0.35%)
Feb 06, 2008 6.113 6.131 6.008 6.008 73,500 -0.10(-1.58%)
Feb 05, 2008 6.261 6.261 6.104 6.104 80,609 -0.23(-3.67%)
Feb 04, 2008 6.346 6.352 6.285 6.337 51,649 -0.02(-0.24%)
Feb 01, 2008 6.310 6.723 6.294 6.352 71,845 +0.07(+1.15%)
Jan 31, 2008 6.125 6.349 6.116 6.279 85,750 +0.08(+1.22%)
Jan 30, 2008 6.113 6.276 6.092 6.204 106,278 +0.07(+1.18%)
Jan 29, 2008 6.134 6.159 6.107 6.131 49,268 +0.03(+0.54%)
Jan 28, 2008 5.968 6.104 5.965 6.098 115,879 +0.08(+1.25%)
Jan 25, 2008 6.107 6.122 5.980 6.023 241,479 +0.01(+0.10%)
Jan 24, 2008 5.980 6.050 5.938 6.017 88,068 +0.13(+2.15%)
Jan 23, 2008 5.630 5.911 5.573 5.890 120,183 +0.11(+1.99%)
Jan 22, 2008 5.642 5.847 5.624 5.775 108,264 -0.15(-2.50%)
Jan 21, 2008 5.983 6.113 5.890 5.923 0 +0.00(+0.00%)
Jan 18, 2008 5.983 6.113 5.890 5.923 121,176 -0.02(-0.41%)
Jan 17, 2008 6.216 6.255 5.938 5.947 205,934 -0.26(-4.14%)
Jan 16, 2008 6.255 6.255 6.149 6.204 90,717 -0.09(-1.49%)
Jan 15, 2008 6.349 6.349 6.270 6.297 81,777 -0.10(-1.51%)
Jan 14, 2008 6.394 6.412 6.322 6.394 97,338 +0.06(+0.91%)
Jan 11, 2008 6.331 6.388 6.331 6.337 39,690 -0.11(-1.73%)
Jan 10, 2008 6.282 6.449 6.246 6.449 205,603 +0.05(+0.76%)
Jan 09, 2008 6.473 6.524 6.400 6.400 48,272 -0.13(-2.03%)
Jan 08, 2008 6.696 6.708 6.521 6.533 56,383 -0.13(-1.99%)
Jan 07, 2008 6.714 6.754 6.654 6.666 45,689 -0.04(-0.59%)
Jan 04, 2008 6.751 6.751 6.690 6.705 70,520 -0.08(-1.25%)
Jan 03, 2008 6.796 6.799 6.745 6.790 65,554 -0.00(-0.04%)
Jan 02, 2008 7.047 7.047 6.763 6.793 111,575 -0.25(-3.60%)
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.