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 )

16.52 -0.12 (-0.72%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 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 (%)
Sep 28, 2007 6.679 6.685 6.649 6.682 58,965 +0.00(+0.00%)
Sep 27, 2007 6.676 6.706 6.667 6.682 50,303 +0.05(+0.68%)
Sep 26, 2007 6.604 6.670 6.604 6.637 54,967 +0.04(+0.55%)
Sep 25, 2007 6.634 6.637 6.574 6.601 81,951 -0.03(-0.45%)
Sep 24, 2007 6.649 6.649 6.604 6.631 91,612 +0.02(+0.27%)
Sep 21, 2007 6.574 6.637 6.571 6.613 74,955 +0.07(+1.06%)
Sep 20, 2007 6.556 6.589 6.529 6.544 62,962 -0.03(-0.41%)
Sep 19, 2007 6.565 6.604 6.538 6.571 33,646 +0.04(+0.55%)
Sep 18, 2007 6.397 6.541 6.397 6.535 36,311 +0.16(+2.50%)
Sep 17, 2007 6.403 6.409 6.376 6.376 27,317 -0.06(-0.89%)
Sep 14, 2007 6.409 6.433 6.397 6.433 60,297 -0.03(-0.42%)
Sep 13, 2007 6.436 6.511 6.427 6.460 59,964 +0.05(+0.75%)
Sep 12, 2007 6.382 6.436 6.382 6.412 60,297 -0.02(-0.23%)
Sep 11, 2007 6.328 6.427 6.328 6.427 30,648 +0.10(+1.57%)
Sep 10, 2007 6.364 6.412 6.229 6.328 134,254 -0.12(-1.86%)
Sep 07, 2007 6.511 6.514 6.409 6.448 80,952 -0.13(-1.96%)
Sep 06, 2007 6.547 6.577 6.508 6.577 84,616 +0.06(+0.92%)
Sep 05, 2007 6.544 6.544 6.484 6.517 28,316 -0.07(-1.00%)
Sep 04, 2007 6.523 6.586 6.511 6.583 31,648 +0.07(+1.01%)
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%)
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.