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 UNCHANGED
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 29, 2008 5.400 5.409 5.310 5.364 34,526 -0.06(-1.16%)
Aug 28, 2008 5.394 5.433 5.391 5.427 20,481 +0.05(+0.90%)
Aug 27, 2008 5.394 5.409 5.367 5.379 39,906 +0.01(+0.10%)
Aug 26, 2008 5.319 5.373 5.319 5.373 273,255 +0.05(+1.02%)
Aug 25, 2008 5.355 5.379 5.295 5.319 64,951 -0.11(-1.94%)
Aug 22, 2008 5.337 5.424 5.337 5.424 53,781 +0.09(+1.63%)
Aug 21, 2008 5.262 5.364 5.262 5.337 89,647 +0.00(+0.00%)
Aug 20, 2008 5.331 5.337 5.274 5.337 39,293 +0.02(+0.45%)
Aug 19, 2008 5.340 5.355 5.301 5.313 32,154 -0.08(-1.45%)
Aug 18, 2008 5.403 5.416 5.363 5.391 85,276 -0.01(-0.22%)
Aug 15, 2008 5.397 5.457 5.373 5.403 0 -0.03(-0.55%)
Aug 14, 2008 5.436 5.484 5.358 5.433 152,593 -0.04(-0.66%)
Aug 13, 2008 5.505 5.511 5.469 5.469 47,915 -0.07(-1.25%)
Aug 12, 2008 5.616 5.616 5.538 5.538 53,718 -0.07(-1.23%)
Aug 11, 2008 5.619 5.646 5.592 5.607 85,529 +0.02(+0.29%)
Aug 08, 2008 5.481 5.607 5.481 5.591 46,849 +0.06(+1.17%)
Aug 07, 2008 5.586 5.588 5.514 5.526 58,062 -0.09(-1.55%)
Aug 06, 2008 5.598 5.613 5.565 5.613 29,386 +0.03(+0.48%)
Aug 05, 2008 5.532 5.586 5.526 5.586 56,083 +0.11(+2.08%)
Aug 04, 2008 5.532 5.532 5.469 5.472 79,789 -0.06(-1.09%)
Aug 01, 2008 5.571 5.571 5.508 5.532 54,081 -0.05(-0.86%)
Jul 31, 2008 5.610 5.657 5.580 5.580 100,434 -0.10(-1.69%)
Jul 30, 2008 5.697 5.721 5.631 5.676 52,339 +0.01(+0.16%)
Jul 29, 2008 5.667 5.670 5.508 5.667 85,619 +0.15(+2.72%)
Jul 28, 2008 5.589 5.595 5.517 5.517 53,518 -0.08(-1.34%)
Jul 25, 2008 5.538 5.604 5.538 5.592 48,371 +0.02(+0.43%)
Jul 24, 2008 5.622 5.622 5.556 5.568 139,391 -0.07(-1.22%)
Jul 23, 2008 5.580 5.637 5.580 5.637 34,589 +0.05(+0.91%)
Jul 22, 2008 5.505 5.586 5.478 5.586 56,506 +0.06(+1.03%)
Jul 21, 2008 5.508 5.558 5.508 5.529 83,137 +0.02(+0.38%)
Jul 18, 2008 5.502 5.508 5.448 5.508 50,606 +0.05(+0.94%)
Jul 17, 2008 5.394 5.463 5.376 5.457 152,443 +0.10(+1.91%)
Jul 16, 2008 5.217 5.355 5.178 5.355 158,606 +0.17(+3.36%)
Jul 15, 2008 5.235 5.277 5.124 5.181 158,030 -0.08(-1.54%)
Jul 14, 2008 5.409 5.427 5.262 5.262 116,691 -0.15(-2.77%)
Jul 11, 2008 5.388 5.448 5.358 5.412 101,923 -0.04(-0.66%)
Jul 10, 2008 5.388 5.508 5.361 5.448 88,767 +0.08(+1.40%)
Jul 09, 2008 5.418 5.436 5.373 5.373 95,410 -0.04(-0.78%)
Jul 08, 2008 5.398 5.415 5.325 5.415 52,012 +0.03(+0.50%)
Jul 07, 2008 5.448 5.508 5.316 5.388 80,959 -0.05(-0.88%)
Jul 04, 2008 5.493 5.493 5.433 5.436 33,910 +0.00(+0.00%)
Jul 03, 2008 5.493 5.493 5.433 5.436 33,910 -0.05(-0.93%)
Jul 02, 2008 5.565 5.580 5.487 5.487 74,292 -0.05(-0.87%)
Jul 01, 2008 5.496 5.553 5.469 5.535 61,866 -0.01(-0.11%)
Jun 30, 2008 5.580 5.610 5.541 5.541 69,649 -0.05(-0.97%)
Jun 27, 2008 5.625 5.637 5.562 5.595 51,066 -0.03(-0.59%)
Jun 26, 2008 5.625 5.691 5.601 5.628 80,702 -0.13(-2.19%)
Jun 25, 2008 5.736 5.808 5.736 5.754 67,417 +0.06(+1.05%)
Jun 24, 2008 5.679 5.736 5.646 5.694 149,845 +0.01(+0.21%)
Jun 23, 2008 5.694 5.706 5.667 5.682 77,944 -0.01(-0.21%)
Jun 20, 2008 5.790 5.793 5.682 5.694 47,425 -0.11(-1.91%)
Jun 19, 2008 5.763 5.814 5.763 5.805 30,108 +0.02(+0.42%)
Jun 18, 2008 5.820 5.829 5.772 5.781 49,077 -0.07(-1.18%)
Jun 17, 2008 5.838 5.871 5.832 5.850 53,715 +0.01(+0.21%)
Jun 16, 2008 5.823 5.838 5.808 5.838 17,163 +0.02(+0.26%)
Jun 13, 2008 5.742 5.829 5.742 5.823 42,918 +0.05(+0.88%)
Jun 12, 2008 5.826 5.847 5.718 5.772 72,157 +0.00(+0.05%)
Jun 11, 2008 5.934 5.934 5.757 5.769 107,556 -0.12(-1.99%)
Jun 10, 2008 5.955 5.974 5.886 5.886 73,027 -0.13(-2.15%)
Jun 09, 2008 6.133 6.133 6.004 6.016 59,818 -0.07(-1.13%)
Jun 06, 2008 6.241 6.241 6.085 6.085 67,417 -0.16(-2.55%)
Jun 05, 2008 6.184 6.244 6.166 6.244 81,252 +0.08(+1.36%)
Jun 04, 2008 6.184 6.217 6.142 6.160 73,043 -0.03(-0.49%)
Jun 03, 2008 6.184 6.214 6.145 6.190 38,384 -0.01(-0.10%)
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.