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 )

17.02 +0.03 (+0.15%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 6.633 6.700 6.582 6.609 52,638 +0.03(+0.46%)
Nov 29, 2007 6.588 6.588 6.497 6.579 80,116 +0.03(+0.51%)
Nov 28, 2007 6.506 6.624 6.506 6.546 89,386 +0.11(+1.69%)
Nov 27, 2007 6.358 6.452 6.352 6.437 113,888 +0.06(+0.95%)
Nov 26, 2007 6.537 6.567 6.376 6.376 84,751 -0.13(-1.95%)
Nov 23, 2007 6.458 6.518 6.449 6.503 24,167 +0.10(+1.60%)
Nov 21, 2007 6.383 6.455 6.367 6.401 65,881 -0.10(-1.53%)
Nov 20, 2007 6.419 6.534 6.419 6.500 72,833 +0.08(+1.27%)
Nov 19, 2007 6.512 6.512 6.419 6.419 58,597 -0.11(-1.62%)
Nov 16, 2007 6.476 6.524 6.443 6.524 60,584 +0.06(+0.93%)
Nov 15, 2007 6.343 6.570 6.343 6.464 67,536 -0.15(-2.24%)
Nov 14, 2007 6.675 6.824 6.612 6.612 107,843 -0.01(-0.14%)
Nov 13, 2007 6.537 6.621 6.537 6.621 38,403 +0.15(+2.38%)
Nov 12, 2007 6.633 6.633 6.464 6.467 54,956 -0.06(-0.93%)
Nov 09, 2007 6.455 6.594 6.455 6.527 46,686 -0.12(-1.82%)
Nov 08, 2007 6.672 6.688 6.512 6.648 129,114 +0.00(+0.00%)
Nov 07, 2007 6.712 6.739 6.645 6.648 127,127 -0.08(-1.12%)
Nov 06, 2007 6.700 6.748 6.682 6.724 35,423 +0.05(+0.82%)
Nov 05, 2007 6.675 6.700 6.627 6.669 56,611 -0.07(-1.08%)
Nov 02, 2007 6.811 6.811 6.736 6.742 62,901 -0.02(-0.22%)
Nov 01, 2007 6.836 6.836 6.739 6.757 148,646 -0.15(-2.19%)
Oct 31, 2007 6.784 6.908 6.784 6.908 66,543 +0.09(+1.37%)
Oct 30, 2007 6.827 6.854 6.784 6.814 63,232 -0.05(-0.66%)
Oct 29, 2007 6.799 6.860 6.799 6.860 60,253 +0.07(+0.98%)
Oct 26, 2007 6.712 6.799 6.703 6.793 98,325 +0.11(+1.58%)
Oct 25, 2007 6.636 6.688 6.621 6.688 59,922 +0.06(+0.87%)
Oct 24, 2007 6.657 6.657 6.570 6.630 60,253 -0.02(-0.23%)
Oct 23, 2007 6.648 6.691 6.627 6.645 54,956 +0.04(+0.59%)
Oct 22, 2007 6.576 6.621 6.570 6.606 60,915 -0.01(-0.09%)
Oct 19, 2007 6.748 6.748 6.612 6.612 28,802 -0.16(-2.32%)
Oct 18, 2007 6.721 6.769 6.721 6.769 78,461 +0.02(+0.27%)
Oct 17, 2007 6.833 6.833 6.712 6.751 70,185 -0.00(-0.04%)
Oct 16, 2007 6.730 6.772 6.721 6.754 52,969 -0.07(-0.97%)
Oct 15, 2007 6.842 6.851 6.763 6.820 61,577 -0.02(-0.31%)
Oct 12, 2007 6.772 6.896 6.772 6.842 56,280 +0.09(+1.30%)
Oct 11, 2007 6.784 6.824 6.745 6.754 78,130 +0.01(+0.09%)
Oct 10, 2007 6.757 6.796 6.694 6.748 82,434 -0.08(-1.15%)
Oct 09, 2007 6.784 6.839 6.751 6.827 80,779 +0.09(+1.35%)
Oct 08, 2007 6.808 6.808 6.730 6.736 68,198 -0.09(-1.33%)
Oct 05, 2007 6.769 6.827 6.769 6.827 33,437 +0.09(+1.35%)
Oct 04, 2007 6.733 6.766 6.709 6.736 51,976 +0.00(+0.04%)
Oct 03, 2007 6.721 6.754 6.691 6.733 96,670 +0.00(+0.05%)
Oct 02, 2007 6.793 6.793 6.703 6.730 148,977 -0.04(-0.54%)
Oct 01, 2007 6.706 6.793 6.706 6.766 93,690 +0.04(+0.63%)
Sep 28, 2007 6.721 6.727 6.691 6.724 58,597 +0.00(+0.00%)
Sep 27, 2007 6.718 6.748 6.709 6.724 49,990 +0.05(+0.68%)
Sep 26, 2007 6.645 6.712 6.645 6.679 54,625 +0.04(+0.55%)
Sep 25, 2007 6.675 6.679 6.615 6.642 81,441 -0.03(-0.45%)
Sep 24, 2007 6.691 6.691 6.645 6.672 91,041 +0.02(+0.27%)
Sep 21, 2007 6.615 6.679 6.612 6.654 74,488 +0.07(+1.05%)
Sep 20, 2007 6.597 6.630 6.570 6.585 62,570 -0.03(-0.41%)
Sep 19, 2007 6.606 6.645 6.579 6.612 33,437 +0.04(+0.55%)
Sep 18, 2007 6.437 6.582 6.437 6.576 36,085 +0.16(+2.50%)
Sep 17, 2007 6.443 6.449 6.416 6.416 27,147 -0.06(-0.89%)
Sep 14, 2007 6.449 6.473 6.437 6.473 59,922 -0.03(-0.42%)
Sep 13, 2007 6.476 6.552 6.467 6.500 59,591 +0.05(+0.75%)
Sep 12, 2007 6.422 6.476 6.422 6.452 59,922 -0.02(-0.23%)
Sep 11, 2007 6.367 6.467 6.367 6.467 30,457 +0.10(+1.57%)
Sep 10, 2007 6.404 6.452 6.268 6.367 133,417 -0.12(-1.86%)
Sep 07, 2007 6.552 6.555 6.449 6.488 80,447 -0.13(-1.96%)
Sep 06, 2007 6.588 6.618 6.549 6.618 84,089 +0.06(+0.92%)
Sep 05, 2007 6.585 6.585 6.524 6.558 28,140 -0.07(-1.00%)
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.