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 -0.04 (-0.24%)
Official Closing 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 (%)
Jan 31, 2008 6.126 6.349 6.117 6.280 85,744 +0.08(+1.22%)
Jan 30, 2008 6.114 6.277 6.093 6.204 106,270 +0.07(+1.18%)
Jan 29, 2008 6.135 6.159 6.108 6.132 49,265 +0.03(+0.54%)
Jan 28, 2008 5.969 6.105 5.966 6.099 115,871 +0.08(+1.25%)
Jan 25, 2008 6.108 6.123 5.981 6.023 241,463 +0.01(+0.10%)
Jan 24, 2008 5.981 6.050 5.938 6.017 88,062 +0.13(+2.15%)
Jan 23, 2008 5.630 5.911 5.573 5.890 120,175 +0.11(+1.99%)
Jan 22, 2008 5.642 5.848 5.624 5.775 108,257 -0.15(-2.50%)
Jan 21, 2008 5.984 6.114 5.890 5.923 0 +0.00(+0.00%)
Jan 18, 2008 5.984 6.114 5.890 5.923 121,168 -0.02(-0.41%)
Jan 17, 2008 6.216 6.256 5.938 5.948 205,920 -0.26(-4.14%)
Jan 16, 2008 6.256 6.256 6.150 6.204 90,710 -0.09(-1.49%)
Jan 15, 2008 6.349 6.349 6.271 6.298 81,772 -0.10(-1.51%)
Jan 14, 2008 6.395 6.413 6.322 6.395 97,332 +0.06(+0.91%)
Jan 11, 2008 6.331 6.389 6.331 6.337 39,687 -0.11(-1.73%)
Jan 10, 2008 6.283 6.449 6.247 6.449 205,589 +0.05(+0.76%)
Jan 09, 2008 6.473 6.524 6.401 6.401 48,268 -0.13(-2.03%)
Jan 08, 2008 6.697 6.709 6.521 6.534 56,379 -0.13(-1.99%)
Jan 07, 2008 6.715 6.754 6.654 6.666 45,686 -0.04(-0.59%)
Jan 04, 2008 6.751 6.751 6.691 6.706 70,516 -0.08(-1.25%)
Jan 03, 2008 6.796 6.799 6.745 6.790 65,550 -0.00(-0.04%)
Jan 02, 2008 7.047 7.047 6.763 6.793 111,567 -0.25(-3.60%)
Jan 01, 2008 6.914 7.062 6.911 7.047 85,082 +0.00(+0.00%)
Dec 31, 2007 6.914 7.062 6.911 7.047 85,082 +0.12(+1.66%)
Dec 28, 2007 6.941 6.956 6.899 6.932 73,432 +0.03(+0.39%)
Dec 27, 2007 6.866 6.929 6.866 6.905 64,888 +0.00(+0.04%)
Dec 26, 2007 7.117 7.117 6.866 6.902 75,482 +0.05(+0.79%)
Dec 24, 2007 6.896 6.896 6.763 6.848 72,502 +0.18(+2.63%)
Dec 21, 2007 6.540 6.679 6.531 6.672 42,044 +0.18(+2.84%)
Dec 20, 2007 6.512 6.552 6.422 6.488 72,502 +0.03(+0.51%)
Dec 19, 2007 6.437 6.520 6.430 6.455 59,922 +0.02(+0.38%)
Dec 18, 2007 6.443 6.494 6.307 6.431 67,536 +0.04(+0.66%)
Dec 17, 2007 6.464 6.464 6.367 6.389 102,629 -0.06(-0.98%)
Dec 14, 2007 6.534 6.552 6.452 6.452 99,649 -0.12(-1.84%)
Dec 13, 2007 6.666 6.700 6.531 6.573 121,168 -0.13(-1.89%)
Dec 12, 2007 6.878 6.944 6.700 6.700 133,086 -0.18(-2.59%)
Dec 11, 2007 6.878 7.041 6.866 6.878 151,626 -0.00(-0.04%)
Dec 10, 2007 6.860 6.890 6.787 6.881 240,350 +0.15(+2.20%)
Dec 07, 2007 6.781 6.781 6.715 6.733 81,110 -0.01(-0.09%)
Dec 06, 2007 6.624 6.739 6.624 6.739 71,509 +0.11(+1.73%)
Dec 05, 2007 6.618 6.672 6.603 6.624 67,867 +0.07(+1.01%)
Dec 04, 2007 6.543 6.606 6.540 6.558 55,618 -0.03(-0.41%)
Dec 03, 2007 6.648 6.648 6.585 6.585 45,024 -0.02(-0.37%)
Nov 30, 2007 6.633 6.700 6.582 6.609 52,638 +0.03(+0.46%)
Nov 29, 2007 6.588 6.588 6.497 6.579 80,116 +0.03(+0.51%)
Nov 28, 2007 6.506 6.624 6.506 6.546 89,386 +0.11(+1.69%)
Nov 27, 2007 6.358 6.452 6.352 6.437 113,888 +0.06(+0.95%)
Nov 26, 2007 6.537 6.567 6.376 6.376 84,751 -0.13(-1.95%)
Nov 23, 2007 6.458 6.518 6.449 6.503 24,167 +0.10(+1.60%)
Nov 21, 2007 6.383 6.455 6.367 6.401 65,881 -0.10(-1.53%)
Nov 20, 2007 6.419 6.534 6.419 6.500 72,833 +0.08(+1.27%)
Nov 19, 2007 6.512 6.512 6.419 6.419 58,597 -0.11(-1.62%)
Nov 16, 2007 6.476 6.524 6.443 6.524 60,584 +0.06(+0.93%)
Nov 15, 2007 6.343 6.570 6.343 6.464 67,536 -0.15(-2.24%)
Nov 14, 2007 6.675 6.824 6.612 6.612 107,843 -0.01(-0.14%)
Nov 13, 2007 6.537 6.621 6.537 6.621 38,403 +0.15(+2.38%)
Nov 12, 2007 6.633 6.633 6.464 6.467 54,956 -0.06(-0.93%)
Nov 09, 2007 6.455 6.594 6.455 6.527 46,686 -0.12(-1.82%)
Nov 08, 2007 6.672 6.688 6.512 6.648 129,114 +0.00(+0.00%)
Nov 07, 2007 6.712 6.739 6.645 6.648 127,127 -0.08(-1.12%)
Nov 06, 2007 6.700 6.748 6.682 6.724 35,423 +0.05(+0.82%)
Nov 05, 2007 6.675 6.700 6.627 6.669 56,611 -0.07(-1.08%)
Nov 02, 2007 6.811 6.811 6.736 6.742 62,901 -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.