Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.238 6.250 6.214 6.238 31,535 +0.04(+0.58%)
May 29, 2008 6.127 6.214 6.124 6.202 44,087 +0.06(+0.93%)
May 28, 2008 6.184 6.184 6.106 6.145 78,285 -0.01(-0.10%)
May 27, 2008 6.034 6.151 6.034 6.151 119,121 +0.12(+1.94%)
May 26, 2008 6.100 6.100 6.015 6.034 0 +0.00(+0.00%)
May 23, 2008 6.100 6.100 6.015 6.034 68,471 -0.07(-1.08%)
May 22, 2008 6.043 6.100 6.043 6.100 60,913 +0.04(+0.69%)
May 21, 2008 6.145 6.160 6.055 6.058 82,828 -0.08(-1.32%)
May 20, 2008 6.154 6.172 6.112 6.139 83,758 -0.04(-0.63%)
May 19, 2008 6.256 6.274 6.169 6.178 70,237 -0.06(-0.96%)
May 16, 2008 6.244 6.244 6.211 6.238 41,439 +0.00(+0.05%)
May 15, 2008 6.229 6.241 6.214 6.235 63,774 -0.01(-0.14%)
May 14, 2008 6.262 6.262 6.130 6.244 99,504 +0.01(+0.10%)
May 13, 2008 6.241 6.241 6.202 6.238 43,031 +0.02(+0.34%)
May 12, 2008 6.211 6.229 6.194 6.217 69,964 +0.02(+0.34%)
May 09, 2008 6.211 6.211 6.158 6.196 51,382 -0.05(-0.72%)
May 08, 2008 6.184 6.241 6.148 6.241 138,215 +0.02(+0.29%)
May 07, 2008 6.295 6.295 6.184 6.223 80,710 -0.07(-1.10%)
May 06, 2008 6.229 6.292 6.190 6.292 46,379 +0.04(+0.58%)
May 05, 2008 6.286 6.304 6.220 6.256 69,947 -0.05(-0.71%)
May 02, 2008 6.256 6.400 6.238 6.301 73,714 +0.00(+0.00%)
May 01, 2008 6.226 6.325 6.223 6.301 78,455 +0.09(+1.40%)
Apr 30, 2008 6.202 6.220 6.199 6.214 22,152 +0.05(+0.83%)
Apr 29, 2008 6.178 6.187 6.130 6.163 52,798 -0.02(-0.39%)
Apr 28, 2008 6.199 6.202 6.184 6.187 67,762 +0.02(+0.39%)
Apr 25, 2008 6.163 6.163 6.097 6.163 70,497 +0.03(+0.44%)
Apr 24, 2008 6.070 6.136 6.070 6.136 75,773 +0.05(+0.74%)
Apr 23, 2008 6.058 6.094 6.049 6.091 81,563 +0.05(+0.90%)
Apr 22, 2008 6.100 6.100 6.016 6.037 44,310 -0.06(-0.94%)
Apr 21, 2008 6.079 6.106 6.079 6.094 59,424 -0.02(-0.25%)
Apr 18, 2008 6.073 6.110 6.070 6.109 72,545 +0.09(+1.45%)
Apr 17, 2008 6.004 6.049 5.980 6.022 36,309 -0.01(-0.15%)
Apr 16, 2008 5.989 6.031 5.968 6.031 145,581 +0.08(+1.41%)
Apr 15, 2008 5.917 5.950 5.863 5.947 92,619 +0.04(+0.61%)
Apr 14, 2008 5.917 5.917 5.881 5.911 55,333 -0.02(-0.35%)
Apr 11, 2008 5.962 5.962 5.893 5.932 116,257 -0.06(-1.00%)
Apr 10, 2008 5.986 6.013 5.956 5.992 31,979 +0.01(+0.20%)
Apr 09, 2008 6.034 6.043 5.959 5.980 87,276 -0.06(-0.94%)
Apr 08, 2008 6.046 6.055 6.022 6.037 97,416 -0.03(-0.54%)
Apr 07, 2008 6.064 6.094 6.058 6.070 35,643 +0.04(+0.70%)
Apr 04, 2008 6.013 6.046 5.986 6.028 53,631 +0.03(+0.55%)
Apr 03, 2008 5.995 6.019 5.968 5.995 77,282 +0.01(+0.15%)
Apr 02, 2008 5.998 6.040 5.959 5.986 111,593 +0.03(+0.45%)
Apr 01, 2008 5.854 5.968 5.854 5.959 115,923 +0.17(+2.85%)
Mar 31, 2008 5.824 5.962 5.782 5.794 166,557 -0.03(-0.52%)
Mar 28, 2008 5.851 5.854 5.791 5.824 181,880 -0.05(-0.87%)
Mar 27, 2008 5.974 5.974 5.851 5.875 123,918 -0.05(-0.81%)
Mar 26, 2008 6.019 6.019 5.896 5.923 69,954 -0.08(-1.30%)
Mar 25, 2008 6.001 6.022 5.968 6.001 87,276 +0.02(+0.30%)
Mar 24, 2008 5.860 5.995 5.860 5.983 77,948 +0.14(+2.31%)
Mar 21, 2008 5.746 5.848 5.701 5.848 67,622 +0.00(+0.00%)
Mar 20, 2008 5.746 5.848 5.701 5.848 67,622 +0.09(+1.51%)
Mar 19, 2008 5.785 5.854 5.752 5.761 154,898 +0.05(+0.89%)
Mar 18, 2008 5.665 5.761 5.665 5.710 75,427 +0.14(+2.48%)
Mar 17, 2008 5.626 5.653 5.536 5.572 140,241 -0.17(-2.98%)
Mar 14, 2008 5.791 5.809 5.671 5.743 129,581 -0.04(-0.73%)
Mar 13, 2008 5.767 5.821 5.653 5.785 77,948 -0.01(-0.10%)
Mar 12, 2008 5.794 5.872 5.761 5.791 121,919 +0.03(+0.47%)
Mar 11, 2008 5.737 5.785 5.704 5.764 99,601 +0.14(+2.45%)
Mar 10, 2008 5.716 5.752 5.608 5.626 132,579 -0.11(-1.83%)
Mar 07, 2008 5.755 5.770 5.704 5.731 58,295 -0.04(-0.68%)
Mar 06, 2008 5.872 5.872 5.767 5.770 63,624 -0.11(-1.89%)
Mar 05, 2008 5.863 5.908 5.842 5.881 68,288 +0.04(+0.67%)
Mar 04, 2008 5.707 5.893 5.707 5.842 93,938 -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.