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 )

16.97 +0.10 (+0.62%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 29, 2006 6.751 6.784 6.715 6.778 129,923 +0.03(+0.40%)
Dec 28, 2006 6.745 6.757 6.739 6.751 90,613 +0.01(+0.13%)
Dec 27, 2006 6.697 6.742 6.664 6.742 140,584 +0.07(+0.99%)
Dec 26, 2006 6.643 6.682 6.643 6.676 175,230 +0.03(+0.45%)
Dec 22, 2006 6.682 6.682 6.625 6.646 71,957 -0.02(-0.27%)
Dec 21, 2006 6.652 6.667 6.622 6.664 124,926 -0.01(-0.18%)
Dec 20, 2006 6.604 6.676 6.604 6.676 145,581 +0.07(+1.04%)
Dec 19, 2006 6.586 6.628 6.550 6.607 114,932 +0.01(+0.18%)
Dec 18, 2006 6.577 6.604 6.559 6.595 76,288 -0.01(-0.09%)
Dec 15, 2006 6.580 6.604 6.547 6.601 86,948 +0.01(+0.09%)
Dec 14, 2006 6.559 6.601 6.529 6.595 103,938 +0.04(+0.55%)
Dec 13, 2006 6.568 6.577 6.493 6.559 134,920 -0.36(-5.21%)
Dec 12, 2006 6.928 6.928 6.907 6.919 119,929 -0.02(-0.35%)
Dec 11, 2006 6.883 6.943 6.883 6.943 193,219 +0.06(+0.83%)
Dec 08, 2006 6.874 6.904 6.865 6.886 63,962 +0.02(+0.31%)
Dec 07, 2006 6.877 6.886 6.862 6.865 110,601 -0.02(-0.30%)
Dec 06, 2006 6.844 6.892 6.802 6.886 252,518 +0.07(+0.97%)
Dec 05, 2006 6.814 6.841 6.796 6.820 154,575 +0.01(+0.09%)
Dec 04, 2006 6.739 6.814 6.736 6.814 104,605 +0.07(+1.07%)
Dec 01, 2006 6.736 6.763 6.712 6.742 73,623 -0.00(-0.04%)
Nov 30, 2006 6.730 6.745 6.697 6.745 60,964 +0.03(+0.49%)
Nov 29, 2006 6.679 6.718 6.673 6.712 57,632 +0.05(+0.77%)
Nov 28, 2006 6.673 6.673 6.619 6.661 110,268 +0.01(+0.14%)
Nov 27, 2006 6.547 6.682 6.547 6.652 179,561 +0.11(+1.65%)
Nov 24, 2006 6.526 6.550 6.517 6.544 32,647 +0.04(+0.65%)
Nov 22, 2006 6.517 6.517 6.490 6.502 95,943 -0.01(-0.14%)
Nov 21, 2006 6.478 6.511 6.472 6.511 49,970 +0.05(+0.74%)
Nov 20, 2006 6.499 6.511 6.457 6.463 84,283 -0.04(-0.65%)
Nov 17, 2006 6.532 6.532 6.475 6.505 63,296 -0.02(-0.37%)
Nov 16, 2006 6.586 6.592 6.479 6.529 101,606 -0.05(-0.78%)
Nov 15, 2006 6.568 6.586 6.550 6.580 59,631 +0.02(+0.32%)
Nov 14, 2006 6.532 6.559 6.511 6.559 67,626 +0.03(+0.41%)
Nov 13, 2006 6.508 6.553 6.505 6.532 69,958 -0.02(-0.27%)
Nov 10, 2006 6.562 6.580 6.526 6.550 89,280 +0.02(+0.28%)
Nov 09, 2006 6.490 6.544 6.490 6.532 66,627 -0.00(-0.05%)
Nov 08, 2006 6.442 6.535 6.442 6.535 57,965 +0.05(+0.83%)
Nov 07, 2006 6.460 6.496 6.460 6.481 72,623 +0.03(+0.47%)
Nov 06, 2006 6.397 6.457 6.397 6.451 72,290 +0.05(+0.80%)
Nov 03, 2006 6.490 6.490 6.382 6.400 230,197 -0.09(-1.34%)
Nov 02, 2006 6.544 6.544 6.487 6.487 95,943 -0.05(-0.83%)
Nov 01, 2006 6.577 6.577 6.508 6.541 28,316 -0.02(-0.23%)
Oct 31, 2006 6.580 6.598 6.556 6.556 36,645 -0.03(-0.41%)
Oct 30, 2006 6.610 6.610 6.583 6.583 37,311 -0.03(-0.41%)
Oct 27, 2006 6.607 6.643 6.607 6.610 69,625 +0.00(+0.05%)
Oct 26, 2006 6.589 6.607 6.577 6.607 71,624 +0.01(+0.18%)
Oct 25, 2006 6.583 6.595 6.535 6.595 144,914 +0.00(+0.00%)
Oct 24, 2006 6.550 6.616 6.523 6.595 189,222 +0.05(+0.78%)
Oct 23, 2006 6.508 6.550 6.508 6.544 68,959 +0.02(+0.23%)
Oct 20, 2006 6.529 6.556 6.520 6.529 76,288 +0.00(+0.00%)
Oct 19, 2006 6.553 6.553 6.523 6.529 46,972 -0.00(-0.05%)
Oct 18, 2006 6.529 6.553 6.508 6.532 81,285 +0.00(+0.00%)
Oct 17, 2006 6.490 6.550 6.490 6.532 111,601 +0.05(+0.74%)
Oct 16, 2006 6.463 6.493 6.424 6.484 54,634 +0.00(+0.05%)
Oct 13, 2006 6.454 6.535 6.451 6.481 69,292 +0.00(+0.00%)
Oct 12, 2006 6.448 6.484 6.430 6.481 65,294 +0.05(+0.75%)
Oct 11, 2006 6.418 6.463 6.418 6.433 127,258 +0.02(+0.28%)
Oct 10, 2006 6.394 6.418 6.319 6.415 89,613 -0.03(-0.47%)
Oct 09, 2006 6.415 6.445 6.400 6.445 61,963 +0.05(+0.70%)
Oct 06, 2006 6.406 6.415 6.376 6.400 49,304 -0.01(-0.09%)
Oct 05, 2006 6.358 6.415 6.355 6.406 81,951 +0.01(+0.19%)
Oct 04, 2006 6.382 6.400 6.334 6.394 129,590 -0.01(-0.14%)
Oct 03, 2006 6.271 6.403 6.271 6.403 102,939 +0.14(+2.25%)
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.