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 )

16.42 -0.04 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2008 6.277 6.289 6.253 6.277 31,341 +0.04(+0.58%)
May 29, 2008 6.165 6.253 6.162 6.241 43,816 +0.06(+0.93%)
May 28, 2008 6.222 6.222 6.144 6.183 77,802 -0.01(-0.10%)
May 27, 2008 6.071 6.189 6.071 6.189 118,387 +0.12(+1.94%)
May 26, 2008 6.138 6.138 6.052 6.071 0 +0.00(+0.00%)
May 23, 2008 6.138 6.138 6.052 6.071 68,049 -0.07(-1.08%)
May 22, 2008 6.080 6.138 6.080 6.138 60,537 +0.04(+0.69%)
May 21, 2008 6.183 6.198 6.093 6.096 82,318 -0.08(-1.32%)
May 20, 2008 6.192 6.210 6.150 6.177 83,242 -0.04(-0.63%)
May 19, 2008 6.295 6.313 6.207 6.216 69,804 -0.06(-0.96%)
May 16, 2008 6.283 6.283 6.250 6.277 41,184 +0.00(+0.05%)
May 15, 2008 6.268 6.280 6.253 6.274 63,381 -0.01(-0.14%)
May 14, 2008 6.301 6.301 6.168 6.283 98,891 +0.01(+0.10%)
May 13, 2008 6.280 6.280 6.241 6.277 42,766 +0.02(+0.34%)
May 12, 2008 6.250 6.268 6.233 6.256 69,532 +0.02(+0.34%)
May 09, 2008 6.250 6.250 6.197 6.234 51,066 -0.05(-0.72%)
May 08, 2008 6.222 6.280 6.186 6.280 137,364 +0.02(+0.29%)
May 07, 2008 6.334 6.334 6.222 6.262 80,212 -0.07(-1.10%)
May 06, 2008 6.268 6.331 6.228 6.331 46,093 +0.04(+0.58%)
May 05, 2008 6.325 6.343 6.259 6.295 69,516 -0.05(-0.71%)
May 02, 2008 6.295 6.440 6.277 6.340 73,260 +0.00(+0.00%)
May 01, 2008 6.265 6.364 6.262 6.340 77,971 +0.09(+1.40%)
Apr 30, 2008 6.241 6.259 6.238 6.253 22,015 +0.05(+0.83%)
Apr 29, 2008 6.216 6.225 6.168 6.201 52,473 -0.02(-0.39%)
Apr 28, 2008 6.238 6.241 6.222 6.225 67,344 +0.02(+0.39%)
Apr 25, 2008 6.201 6.201 6.135 6.201 70,062 +0.03(+0.44%)
Apr 24, 2008 6.108 6.174 6.108 6.174 75,306 +0.05(+0.74%)
Apr 23, 2008 6.096 6.132 6.086 6.129 81,060 +0.05(+0.90%)
Apr 22, 2008 6.138 6.138 6.053 6.074 44,037 -0.06(-0.94%)
Apr 21, 2008 6.117 6.144 6.117 6.132 59,058 -0.02(-0.25%)
Apr 18, 2008 6.111 6.147 6.108 6.147 72,098 +0.09(+1.45%)
Apr 17, 2008 6.041 6.086 6.017 6.059 36,085 -0.01(-0.15%)
Apr 16, 2008 6.026 6.068 6.005 6.068 144,683 +0.08(+1.41%)
Apr 15, 2008 5.954 5.987 5.899 5.984 92,048 +0.04(+0.61%)
Apr 14, 2008 5.954 5.954 5.917 5.948 54,992 -0.02(-0.35%)
Apr 11, 2008 5.999 5.999 5.929 5.969 115,540 -0.06(-1.00%)
Apr 10, 2008 6.023 6.050 5.993 6.029 31,781 +0.01(+0.20%)
Apr 09, 2008 6.071 6.080 5.996 6.017 86,738 -0.06(-0.94%)
Apr 08, 2008 6.083 6.093 6.059 6.074 96,815 -0.03(-0.54%)
Apr 07, 2008 6.102 6.132 6.096 6.108 35,423 +0.04(+0.70%)
Apr 04, 2008 6.050 6.083 6.023 6.065 53,300 +0.03(+0.55%)
Apr 03, 2008 6.032 6.056 6.005 6.032 76,806 +0.01(+0.15%)
Apr 02, 2008 6.035 6.077 5.996 6.023 110,905 +0.03(+0.45%)
Apr 01, 2008 5.890 6.005 5.890 5.996 115,209 +0.17(+2.85%)
Mar 31, 2008 5.860 5.999 5.818 5.830 165,530 -0.03(-0.52%)
Mar 28, 2008 5.887 5.890 5.827 5.860 180,759 -0.05(-0.87%)
Mar 27, 2008 6.011 6.011 5.887 5.911 123,154 -0.05(-0.81%)
Mar 26, 2008 6.056 6.056 5.932 5.960 69,522 -0.08(-1.30%)
Mar 25, 2008 6.038 6.059 6.005 6.038 86,738 +0.02(+0.30%)
Mar 24, 2008 5.896 6.032 5.896 6.020 77,468 +0.14(+2.31%)
Mar 21, 2008 5.781 5.884 5.736 5.884 67,205 +0.00(+0.00%)
Mar 20, 2008 5.781 5.884 5.736 5.884 67,205 +0.09(+1.51%)
Mar 19, 2008 5.821 5.890 5.787 5.796 153,943 +0.05(+0.89%)
Mar 18, 2008 5.700 5.796 5.700 5.745 74,962 +0.14(+2.48%)
Mar 17, 2008 5.661 5.688 5.570 5.606 139,376 -0.17(-2.98%)
Mar 14, 2008 5.827 5.845 5.706 5.778 128,782 -0.04(-0.73%)
Mar 13, 2008 5.803 5.857 5.688 5.821 77,468 -0.01(-0.10%)
Mar 12, 2008 5.830 5.908 5.796 5.827 121,168 +0.03(+0.47%)
Mar 11, 2008 5.772 5.821 5.739 5.800 98,987 +0.14(+2.45%)
Mar 10, 2008 5.751 5.787 5.642 5.661 131,762 -0.11(-1.83%)
Mar 07, 2008 5.790 5.806 5.739 5.766 57,935 -0.04(-0.68%)
Mar 06, 2008 5.908 5.908 5.803 5.806 63,232 -0.11(-1.89%)
Mar 05, 2008 5.899 5.945 5.878 5.917 67,867 +0.04(+0.67%)
Mar 04, 2008 5.742 5.929 5.742 5.878 93,359 -0.05(-0.82%)
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.