Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lazard Global Total Return and Income Fund, Inc.
(NY:
LGI
)
16.97
+0.10 (+0.62%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
4.776
4.821
4.773
4.818
141,619
+0.02(+0.47%)
Oct 28, 2010
4.840
4.847
4.745
4.795
460,271
-0.01(-0.13%)
Oct 27, 2010
4.795
4.834
4.751
4.802
202,984
+0.00(+0.07%)
Oct 25, 2010
4.827
4.827
4.786
4.799
204,539
-0.02(-0.33%)
Oct 22, 2010
4.815
4.815
4.786
4.815
139,189
+0.03(+0.53%)
Oct 21, 2010
4.795
4.827
4.744
4.789
113,552
+0.02(+0.47%)
Oct 20, 2010
4.738
4.818
4.738
4.767
121,028
+0.03(+0.54%)
Oct 19, 2010
4.776
4.808
4.738
4.741
107,177
-0.05(-1.13%)
Oct 18, 2010
4.786
4.818
4.773
4.795
111,994
+0.00(+0.07%)
Oct 15, 2010
4.879
4.879
4.783
4.792
170,500
-0.04(-0.73%)
Oct 14, 2010
4.840
4.861
4.811
4.827
90,499
-0.01(-0.20%)
Oct 13, 2010
4.866
4.872
4.802
4.837
62,503
+0.02(+0.33%)
Oct 12, 2010
4.789
4.821
4.741
4.821
114,422
+0.02(+0.47%)
Oct 11, 2010
4.808
4.840
4.779
4.799
51,077
-0.02(-0.40%)
Oct 08, 2010
4.818
4.818
4.792
4.818
61,649
+0.02(+0.47%)
Oct 07, 2010
4.831
4.840
4.763
4.795
156,659
-0.00(-0.00%)
Oct 06, 2010
4.808
4.814
4.789
4.795
94,311
+0.01(+0.13%)
Oct 05, 2010
4.789
4.849
4.762
4.789
235,027
+0.01(+0.20%)
Oct 04, 2010
4.789
4.789
4.738
4.780
187,986
+0.00(+0.07%)
Oct 01, 2010
4.776
4.802
4.743
4.776
95,440
+0.03(+0.67%)
Sep 30, 2010
4.792
4.808
4.741
4.745
127,695
-0.01(-0.27%)
Sep 29, 2010
4.729
4.767
4.705
4.757
311,056
+0.04(+0.94%)
Sep 28, 2010
4.741
4.760
4.697
4.713
202,619
+0.00(+0.07%)
Sep 27, 2010
4.735
4.748
4.687
4.710
182,086
-0.02(-0.47%)
Sep 24, 2010
4.716
4.735
4.691
4.732
225,908
+0.07(+1.57%)
Sep 23, 2010
4.592
4.684
4.592
4.659
122,852
+0.00(+0.00%)
Sep 22, 2010
4.681
4.703
4.646
4.659
76,239
-0.02(-0.34%)
Sep 21, 2010
4.646
4.678
4.630
4.675
176,013
+0.01(+0.27%)
Sep 20, 2010
4.640
4.662
4.614
4.662
93,870
+0.05(+1.10%)
Sep 17, 2010
4.611
4.643
4.592
4.611
147,928
+0.02(+0.42%)
Sep 15, 2010
4.608
4.617
4.573
4.592
131,008
-0.03(-0.76%)
Sep 14, 2010
4.544
4.640
4.541
4.627
180,938
+0.05(+1.11%)
Sep 13, 2010
4.548
4.602
4.535
4.576
152,825
+0.03(+0.77%)
Sep 10, 2010
4.532
4.544
4.481
4.541
111,580
+0.04(+0.92%)
Sep 09, 2010
4.541
4.541
4.500
4.500
120,300
+0.02(+0.43%)
Sep 08, 2010
4.459
4.516
4.421
4.481
99,653
+0.01(+0.21%)
Sep 07, 2010
4.506
4.522
4.465
4.471
68,210
-0.01(-0.28%)
Sep 03, 2010
4.531
4.531
4.456
4.484
58,719
+0.02(+0.35%)
Sep 02, 2010
4.456
4.478
4.427
4.468
98,887
+0.05(+1.07%)
Sep 01, 2010
4.408
4.470
4.390
4.421
91,676
+0.08(+1.74%)
Aug 31, 2010
4.361
4.370
4.313
4.345
144,128
-0.01(-0.15%)
Aug 30, 2010
4.389
4.424
4.329
4.351
91,723
-0.02(-0.51%)
Aug 27, 2010
4.373
4.400
4.314
4.373
74,559
+0.03(+0.65%)
Aug 26, 2010
4.367
4.386
4.298
4.345
152,520
-0.02(-0.51%)
Aug 25, 2010
4.380
4.415
4.342
4.367
147,434
-0.04(-0.93%)
Aug 24, 2010
4.418
4.433
4.342
4.408
148,707
-0.05(-1.06%)
Aug 23, 2010
4.443
4.471
4.411
4.456
80,817
+0.03(+0.79%)
Aug 20, 2010
4.421
4.424
4.351
4.421
132,842
+0.01(+0.29%)
Aug 19, 2010
4.449
4.449
4.355
4.408
150,373
-0.02(-0.50%)
Aug 18, 2010
4.402
4.452
4.326
4.430
84,057
+0.02(+0.43%)
Aug 17, 2010
4.402
4.446
4.377
4.411
54,469
+0.06(+1.45%)
Aug 16, 2010
4.351
4.382
4.326
4.348
58,690
+0.01(+0.22%)
Aug 13, 2010
4.339
4.373
4.295
4.339
116,295
-0.01(-0.22%)
Aug 12, 2010
4.380
4.389
4.171
4.348
145,351
-0.06(-1.28%)
Aug 11, 2010
4.512
4.512
4.386
4.404
88,636
-0.15(-3.34%)
Aug 10, 2010
4.563
4.576
4.506
4.557
67,434
-0.01(-0.21%)
Aug 09, 2010
4.569
4.576
4.550
4.566
37,087
+0.05(+1.04%)
Aug 06, 2010
4.519
4.538
4.481
4.519
95,876
+0.00(+0.00%)
Aug 05, 2010
4.554
4.563
4.516
4.519
50,289
-0.03(-0.69%)
Aug 04, 2010
4.535
4.560
4.500
4.550
59,441
+0.05(+1.12%)
Aug 03, 2010
4.516
4.519
4.491
4.500
47,711
-0.02(-0.35%)
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
.