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 (%)
Aug 31, 2007 6.499 6.526 6.496 6.517 21,320 +0.09(+1.40%)
Aug 30, 2007 6.331 6.472 6.328 6.427 226,200 +0.01(+0.09%)
Aug 29, 2007 6.280 6.427 6.265 6.421 91,945 +0.17(+2.74%)
Aug 28, 2007 6.406 6.427 6.250 6.250 80,619 -0.18(-2.76%)
Aug 27, 2007 6.481 6.481 6.397 6.427 84,616 -0.01(-0.14%)
Aug 24, 2007 6.364 6.445 6.364 6.436 93,944 +0.07(+1.04%)
Aug 23, 2007 6.439 6.466 6.337 6.370 93,611 -0.04(-0.66%)
Aug 22, 2007 6.346 6.481 6.346 6.412 64,961 +0.13(+2.10%)
Aug 21, 2007 6.211 6.286 6.187 6.280 95,277 +0.08(+1.31%)
Aug 20, 2007 6.064 6.214 6.031 6.199 159,239 +0.16(+2.69%)
Aug 17, 2007 6.010 6.073 6.010 6.037 76,954 +0.19(+3.29%)
Aug 16, 2007 5.862 5.877 5.466 5.844 271,840 -0.14(-2.36%)
Aug 15, 2007 6.082 6.160 5.971 5.986 178,228 -0.17(-2.73%)
Aug 14, 2007 6.367 6.367 6.100 6.154 119,596 -0.21(-3.30%)
Aug 13, 2007 6.466 6.466 6.364 6.364 59,298 -0.03(-0.42%)
Aug 10, 2007 6.412 6.448 6.271 6.391 92,279 -0.12(-1.80%)
Aug 09, 2007 6.457 6.577 6.454 6.508 228,199 -0.13(-1.94%)
Aug 08, 2007 6.532 6.661 6.532 6.637 187,889 +0.12(+1.89%)
Aug 07, 2007 6.442 6.535 6.433 6.514 103,605 +0.07(+1.02%)
Aug 06, 2007 6.376 6.475 6.322 6.448 98,275 +0.09(+1.37%)
Aug 03, 2007 6.421 6.451 6.361 6.361 26,650 -0.09(-1.40%)
Aug 02, 2007 6.463 6.493 6.451 6.451 24,985 +0.04(+0.66%)
Aug 01, 2007 6.400 6.439 6.340 6.409 134,920 -0.04(-0.65%)
Jul 31, 2007 6.562 6.567 6.451 6.451 104,605 -0.06(-0.92%)
Jul 30, 2007 6.460 6.526 6.373 6.511 87,615 +0.10(+1.50%)
Jul 27, 2007 6.505 6.529 6.415 6.415 106,603 -0.09(-1.34%)
Jul 26, 2007 6.634 6.658 6.448 6.502 176,562 -0.24(-3.52%)
Jul 25, 2007 6.769 6.769 6.670 6.739 96,942 +0.01(+0.13%)
Jul 24, 2007 6.814 6.814 6.724 6.730 119,929 -0.08(-1.23%)
Jul 23, 2007 6.760 6.838 6.760 6.814 93,278 +0.04(+0.62%)
Jul 20, 2007 6.841 6.841 6.766 6.772 69,958 -0.08(-1.10%)
Jul 19, 2007 6.823 6.850 6.790 6.847 61,963 +0.08(+1.20%)
Jul 18, 2007 6.787 6.802 6.718 6.766 79,952 -0.05(-0.70%)
Jul 17, 2007 6.823 6.895 6.814 6.814 66,960 -0.02(-0.22%)
Jul 16, 2007 6.853 6.853 6.820 6.829 50,636 -0.02(-0.35%)
Jul 13, 2007 6.775 6.859 6.775 6.853 97,276 +0.03(+0.44%)
Jul 12, 2007 6.724 6.826 6.724 6.823 64,295 +0.11(+1.61%)
Jul 11, 2007 6.700 6.739 6.670 6.715 68,959 +0.04(+0.63%)
Jul 10, 2007 6.718 6.718 6.670 6.673 113,266 -0.09(-1.38%)
Jul 09, 2007 6.694 6.796 6.694 6.766 34,979 +0.05(+0.67%)
Jul 06, 2007 6.685 6.724 6.685 6.721 58,965 +0.04(+0.63%)
Jul 05, 2007 6.664 6.688 6.661 6.679 45,639 -0.00(-0.04%)
Jul 03, 2007 6.667 6.688 6.655 6.682 59,964 +0.05(+0.72%)
Jul 02, 2007 6.544 6.703 6.544 6.634 133,254 +0.08(+1.28%)
Jun 29, 2007 6.601 6.613 6.547 6.550 66,627 -0.01(-0.09%)
Jun 28, 2007 6.529 6.574 6.529 6.556 104,272 +0.02(+0.28%)
Jun 27, 2007 6.448 6.538 6.448 6.538 187,223 +0.05(+0.79%)
Jun 26, 2007 6.541 6.544 6.472 6.487 181,559 -0.03(-0.51%)
Jun 25, 2007 6.595 6.616 6.514 6.520 103,605 -0.05(-0.69%)
Jun 22, 2007 6.604 6.610 6.556 6.565 88,281 -0.05(-0.77%)
Jun 21, 2007 6.589 6.616 6.580 6.616 113,933 +0.03(+0.41%)
Jun 20, 2007 6.658 6.712 6.589 6.589 263,844 -0.10(-1.48%)
Jun 19, 2007 6.643 6.700 6.643 6.688 106,603 +0.02(+0.22%)
Jun 18, 2007 6.682 6.694 6.667 6.673 86,948 -0.01(-0.18%)
Jun 15, 2007 6.634 6.697 6.634 6.685 48,304 +0.05(+0.77%)
Jun 14, 2007 6.595 6.646 6.589 6.634 66,960 +0.06(+0.91%)
Jun 13, 2007 6.505 6.595 6.505 6.574 81,618 +0.09(+1.39%)
Jun 12, 2007 6.562 6.574 6.484 6.484 163,570 -0.12(-1.82%)
Jun 11, 2007 6.562 6.622 6.553 6.604 62,629 +0.05(+0.69%)
Jun 08, 2007 6.484 6.568 6.484 6.559 79,952 +0.00(+0.00%)
Jun 07, 2007 6.622 6.631 6.559 6.559 103,272 -0.09(-1.35%)
Jun 06, 2007 6.709 6.715 6.643 6.649 160,239 -0.08(-1.25%)
Jun 05, 2007 6.751 6.754 6.724 6.733 107,270 -0.00(-0.04%)
Jun 04, 2007 6.733 6.751 6.730 6.736 108,602 -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.