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 (%)
Jul 31, 2006 6.085 6.109 6.055 6.055 66,956 -0.04(-0.64%)
Jul 28, 2006 6.037 6.097 6.016 6.094 84,611 +0.07(+1.20%)
Jul 27, 2006 6.022 6.058 6.013 6.022 36,642 +0.02(+0.40%)
Jul 26, 2006 5.983 6.052 5.983 5.998 55,297 -0.02(-0.25%)
Jul 25, 2006 6.025 6.034 5.965 6.013 73,618 +0.03(+0.55%)
Jul 24, 2006 5.944 6.001 5.941 5.980 61,626 +0.01(+0.15%)
Jul 21, 2006 5.965 5.989 5.887 5.971 66,956 -0.04(-0.65%)
Jul 20, 2006 6.034 6.046 6.004 6.010 58,961 +0.03(+0.55%)
Jul 19, 2006 5.839 6.004 5.839 5.977 85,943 +0.13(+2.16%)
Jul 18, 2006 5.821 5.851 5.803 5.851 37,975 +0.02(+0.41%)
Jul 17, 2006 5.929 5.929 5.821 5.827 26,982 -0.11(-1.77%)
Jul 14, 2006 5.986 5.989 5.824 5.932 176,883 -0.05(-0.90%)
Jul 13, 2006 6.034 6.046 5.974 5.986 84,944 -0.06(-0.94%)
Jul 12, 2006 6.025 6.052 6.013 6.043 85,610 +0.01(+0.10%)
Jul 11, 2006 6.043 6.043 6.016 6.037 72,619 +0.02(+0.25%)
Jul 10, 2006 6.004 6.022 5.989 6.022 56,296 +0.00(+0.07%)
Jul 07, 2006 5.959 6.034 5.959 6.017 39,973 +0.06(+1.08%)
Jul 06, 2006 5.941 5.956 5.899 5.953 34,977 +0.02(+0.40%)
Jul 05, 2006 5.851 5.941 5.851 5.929 47,302 +0.09(+1.54%)
Jul 03, 2006 5.899 5.929 5.809 5.839 78,281 -0.04(-0.66%)
Jun 30, 2006 5.776 5.878 5.767 5.878 299,137 +0.09(+1.61%)
Jun 29, 2006 5.650 5.821 5.650 5.785 113,925 +0.16(+2.83%)
Jun 28, 2006 5.662 5.689 5.611 5.626 73,285 -0.03(-0.53%)
Jun 27, 2006 5.674 5.683 5.635 5.656 102,599 -0.02(-0.32%)
Jun 26, 2006 5.689 5.692 5.662 5.674 87,276 +0.00(+0.00%)
Jun 23, 2006 5.746 5.794 5.644 5.674 97,269 -0.08(-1.31%)
Jun 22, 2006 5.704 5.794 5.686 5.749 54,963 +0.02(+0.37%)
Jun 21, 2006 5.671 5.752 5.665 5.728 70,620 +0.06(+1.01%)
Jun 20, 2006 5.665 5.689 5.629 5.671 84,944 +0.02(+0.43%)
Jun 19, 2006 5.677 5.734 5.641 5.647 60,959 -0.02(-0.42%)
Jun 16, 2006 5.698 5.716 5.647 5.671 57,628 -0.03(-0.47%)
Jun 15, 2006 5.545 5.698 5.530 5.698 116,257 +0.14(+2.43%)
Jun 14, 2006 5.533 5.575 5.503 5.563 78,948 -0.04(-0.64%)
Jun 13, 2006 5.689 5.689 5.584 5.599 62,958 -0.13(-2.25%)
Jun 12, 2006 5.734 5.773 5.725 5.728 43,638 -0.05(-0.88%)
Jun 09, 2006 5.884 5.884 5.716 5.779 32,978 -0.08(-1.28%)
Jun 08, 2006 5.911 5.911 5.737 5.854 80,613 -0.09(-1.47%)
Jun 07, 2006 5.971 6.004 5.923 5.941 68,954 -0.04(-0.60%)
Jun 06, 2006 5.971 5.986 5.878 5.977 67,955 +0.00(+0.00%)
Jun 05, 2006 5.989 6.019 5.971 5.977 104,264 -0.01(-0.20%)
Jun 02, 2006 5.965 5.989 5.935 5.989 72,952 +0.06(+1.01%)
Jun 01, 2006 5.959 5.971 5.929 5.929 37,975 -0.01(-0.10%)
May 31, 2006 5.914 5.935 5.875 5.935 79,947 +0.02(+0.36%)
May 30, 2006 5.944 5.944 5.908 5.914 57,295 -0.05(-0.76%)
May 26, 2006 5.887 5.959 5.887 5.959 73,951 +0.08(+1.33%)
May 25, 2006 5.803 5.902 5.803 5.881 71,952 +0.08(+1.45%)
May 24, 2006 5.830 5.830 5.764 5.797 125,917 -0.01(-0.14%)
May 23, 2006 5.794 5.821 5.794 5.805 109,927 +0.02(+0.40%)
May 22, 2006 5.944 5.947 5.734 5.782 193,872 -0.19(-3.22%)
May 19, 2006 6.046 6.055 5.938 5.974 50,966 -0.08(-1.39%)
May 18, 2006 6.112 6.118 6.040 6.058 88,275 -0.03(-0.49%)
May 17, 2006 6.079 6.121 5.929 6.088 103,931 -0.04(-0.59%)
May 16, 2006 6.097 6.130 6.067 6.124 80,946 +0.06(+0.94%)
May 15, 2006 6.094 6.106 6.064 6.067 35,310 -0.06(-0.93%)
May 12, 2006 6.166 6.166 6.094 6.124 97,269 -0.05(-0.87%)
May 11, 2006 6.217 6.217 6.139 6.178 141,573 -0.04(-0.58%)
May 10, 2006 6.214 6.241 6.199 6.214 100,933 -0.02(-0.34%)
May 09, 2006 6.163 6.235 6.160 6.235 175,218 +0.07(+1.17%)
May 08, 2006 6.142 6.163 6.130 6.163 98,935 +0.04(+0.64%)
May 05, 2006 6.064 6.133 6.064 6.124 91,606 +0.06(+0.99%)
May 04, 2006 6.055 6.064 6.043 6.064 71,952 +0.01(+0.15%)
May 03, 2006 6.043 6.061 6.028 6.055 221,521 -0.00(-0.05%)
May 02, 2006 6.058 6.061 6.043 6.058 105,597 +0.01(+0.15%)
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.