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: 7:00 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 31, 2007 6.790 6.847 6.763 6.784 115,548 +0.02(+0.36%)
May 30, 2007 6.717 6.787 6.705 6.760 70,852 +0.02(+0.27%)
May 29, 2007 6.702 6.741 6.699 6.741 51,649 +0.04(+0.63%)
May 25, 2007 6.678 6.735 6.657 6.699 183,420 -0.00(-0.05%)
May 24, 2007 6.787 6.796 6.696 6.702 131,440 -0.09(-1.38%)
May 23, 2007 6.808 6.823 6.793 6.796 88,730 +0.03(+0.45%)
May 22, 2007 6.760 6.775 6.748 6.766 204,610 +0.01(+0.09%)
May 21, 2007 6.781 6.784 6.760 6.760 121,838 -0.01(-0.09%)
May 18, 2007 6.760 6.799 6.760 6.766 151,636 +0.02(+0.27%)
May 17, 2007 6.760 6.763 6.741 6.748 92,703 -0.01(-0.18%)
May 16, 2007 6.772 6.778 6.754 6.760 121,838 +0.00(+0.00%)
May 15, 2007 6.760 6.793 6.760 6.760 87,075 -0.00(-0.02%)
May 14, 2007 6.778 6.811 6.761 6.761 100,318 -0.00(-0.02%)
May 11, 2007 6.745 6.796 6.726 6.763 108,926 +0.01(+0.13%)
May 10, 2007 6.820 6.820 6.711 6.754 102,636 -0.11(-1.54%)
May 09, 2007 6.835 6.859 6.829 6.859 82,439 -0.01(-0.13%)
May 08, 2007 6.865 6.886 6.844 6.868 90,385 +0.01(+0.13%)
May 07, 2007 6.908 6.926 6.851 6.860 45,027 -0.06(-0.91%)
May 04, 2007 6.953 6.989 6.923 6.923 77,473 -0.02(-0.30%)
May 03, 2007 6.920 6.947 6.899 6.944 38,074 +0.01(+0.09%)
May 02, 2007 6.847 6.941 6.829 6.938 49,993 +0.08(+1.19%)
May 01, 2007 6.829 6.880 6.829 6.856 33,108 +0.01(+0.08%)
Apr 30, 2007 6.862 6.889 6.832 6.850 42,709 -0.00(-0.04%)
Apr 27, 2007 6.826 6.856 6.823 6.853 41,385 +0.00(+0.04%)
Apr 26, 2007 6.847 6.886 6.847 6.850 60,588 +0.01(+0.13%)
Apr 25, 2007 6.820 6.847 6.802 6.841 55,622 +0.03(+0.44%)
Apr 24, 2007 6.838 6.838 6.790 6.811 68,534 +0.01(+0.11%)
Apr 23, 2007 6.802 6.850 6.799 6.804 74,493 -0.00(-0.06%)
Apr 20, 2007 6.757 6.808 6.757 6.808 38,736 +0.09(+1.30%)
Apr 19, 2007 6.681 6.723 6.660 6.720 71,183 -0.01(-0.18%)
Apr 18, 2007 6.735 6.754 6.678 6.732 72,176 -0.03(-0.49%)
Apr 17, 2007 6.748 6.772 6.738 6.766 73,831 -0.03(-0.44%)
Apr 16, 2007 6.760 6.814 6.757 6.796 52,973 +0.04(+0.58%)
Apr 13, 2007 6.717 6.757 6.717 6.757 27,479 +0.03(+0.45%)
Apr 12, 2007 6.630 6.726 6.627 6.726 64,230 +0.07(+1.00%)
Apr 11, 2007 6.690 6.699 6.660 6.660 44,696 -0.03(-0.41%)
Apr 10, 2007 6.702 6.754 6.687 6.687 75,156 -0.08(-1.16%)
Apr 09, 2007 6.760 6.793 6.754 6.766 59,264 +0.00(+0.00%)
Apr 05, 2007 6.705 6.769 6.705 6.766 41,385 +0.05(+0.72%)
Apr 04, 2007 6.726 6.766 6.699 6.717 61,912 +0.01(+0.18%)
Apr 03, 2007 6.720 6.754 6.693 6.705 152,960 +0.02(+0.23%)
Apr 02, 2007 6.690 6.693 6.669 6.690 27,148 -0.02(-0.23%)
Mar 30, 2007 6.657 6.705 6.657 6.705 33,108 +0.07(+1.05%)
Mar 29, 2007 6.624 6.702 6.618 6.636 38,736 +0.01(+0.18%)
Mar 28, 2007 6.593 6.633 6.593 6.624 64,561 +0.00(+0.00%)
Mar 27, 2007 6.645 6.645 6.581 6.624 38,736 -0.04(-0.54%)
Mar 26, 2007 6.666 6.666 6.524 6.660 170,839 +0.05(+0.69%)
Mar 23, 2007 6.615 6.675 6.597 6.615 64,561 +0.02(+0.23%)
Mar 22, 2007 6.572 6.648 6.572 6.600 93,034 +0.05(+0.83%)
Mar 21, 2007 6.509 6.572 6.479 6.545 87,075 +0.05(+0.70%)
Mar 20, 2007 6.427 6.524 6.427 6.500 61,912 +0.08(+1.22%)
Mar 19, 2007 6.346 6.470 6.346 6.421 67,872 +0.08(+1.19%)
Mar 16, 2007 6.364 6.373 6.337 6.346 32,115 +0.01(+0.10%)
Mar 15, 2007 6.264 6.346 6.264 6.340 70,189 +0.09(+1.45%)
Mar 14, 2007 6.231 6.252 6.159 6.249 94,359 -0.02(-0.24%)
Mar 13, 2007 6.379 6.370 6.255 6.264 47,013 -0.11(-1.80%)
Mar 12, 2007 6.355 6.388 6.291 6.379 62,243 +0.02(+0.28%)
Mar 09, 2007 6.337 6.361 6.288 6.361 124,818 +0.04(+0.62%)
Mar 08, 2007 6.343 6.358 6.283 6.322 74,162 +0.02(+0.29%)
Mar 07, 2007 6.310 6.349 6.273 6.304 122,501 +0.03(+0.48%)
Mar 06, 2007 6.162 6.304 6.162 6.273 64,230 +0.14(+2.32%)
Mar 05, 2007 6.297 6.297 6.119 6.131 125,149 -0.23(-3.56%)
Mar 02, 2007 6.367 6.409 6.337 6.358 47,345 -0.02(-0.38%)
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.