Skip to main content

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.55 -0.17 (-1.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.