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
+0.01 (+0.06%)
Official Closing 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 31, 2011
4.895
4.895
4.803
4.816
71,835
-0.11(-2.30%)
Oct 28, 2011
4.923
4.947
4.899
4.930
59,674
+0.02(+0.49%)
Oct 27, 2011
4.888
4.981
4.858
4.906
79,100
+0.15(+3.25%)
Oct 26, 2011
4.720
4.751
4.652
4.751
99,727
+0.10(+2.21%)
Oct 25, 2011
4.713
4.713
4.648
4.648
93,870
-0.07(-1.38%)
Oct 24, 2011
4.710
4.775
4.710
4.713
142,149
+0.10(+2.16%)
Oct 21, 2011
4.727
4.785
4.614
4.614
52,301
-0.09(-1.82%)
Oct 20, 2011
4.676
4.710
4.628
4.700
89,253
+0.01(+0.22%)
Oct 19, 2011
4.703
4.744
4.676
4.689
78,181
-0.03(-0.73%)
Oct 18, 2011
4.611
4.761
4.597
4.724
163,155
+0.08(+1.77%)
Oct 17, 2011
4.696
4.713
4.618
4.641
43,784
-0.07(-1.46%)
Oct 14, 2011
4.665
4.744
4.665
4.710
55,587
+0.08(+1.78%)
Oct 13, 2011
4.621
4.641
4.573
4.628
29,882
-0.04(-0.81%)
Oct 12, 2011
4.717
4.717
4.635
4.665
115,867
+0.07(+1.49%)
Oct 11, 2011
4.556
4.617
4.549
4.597
53,164
+0.03(+0.58%)
Oct 10, 2011
4.468
4.594
4.468
4.570
78,414
+0.15(+3.31%)
Oct 07, 2011
4.488
4.492
4.424
4.424
174,463
-0.04(-0.84%)
Oct 06, 2011
4.396
4.461
4.390
4.461
61,158
+0.07(+1.63%)
Oct 05, 2011
4.270
4.396
4.263
4.390
51,988
+0.12(+2.71%)
Oct 04, 2011
4.192
4.284
4.079
4.274
80,418
+0.04(+1.05%)
Oct 03, 2011
4.338
4.345
4.226
4.229
207,749
-0.14(-3.27%)
Sep 30, 2011
4.403
4.451
4.373
4.373
185,684
-0.10(-2.14%)
Sep 29, 2011
4.516
4.557
4.419
4.468
126,946
+0.02(+0.38%)
Sep 28, 2011
4.509
4.587
4.441
4.451
124,945
-0.06(-1.29%)
Sep 27, 2011
4.495
4.608
4.495
4.509
133,713
+0.06(+1.30%)
Sep 26, 2011
4.332
4.458
4.315
4.451
168,237
+0.14(+3.32%)
Sep 23, 2011
4.328
4.386
4.280
4.308
182,151
-0.02(-0.47%)
Sep 22, 2011
4.376
4.379
4.274
4.328
133,003
-0.15(-3.42%)
Sep 21, 2011
4.611
4.621
4.482
4.482
68,226
-0.15(-3.17%)
Sep 20, 2011
4.628
4.679
4.608
4.628
71,234
-0.01(-0.22%)
Sep 19, 2011
4.659
4.676
4.594
4.638
70,770
-0.08(-1.73%)
Sep 16, 2011
4.689
4.747
4.685
4.720
61,894
+0.02(+0.51%)
Sep 15, 2011
4.686
4.720
4.666
4.696
57,434
+0.05(+1.03%)
Sep 14, 2011
4.594
4.679
4.557
4.649
48,764
+0.06(+1.34%)
Sep 13, 2011
4.540
4.604
4.540
4.587
44,656
+0.03(+0.75%)
Sep 12, 2011
4.499
4.557
4.468
4.553
90,128
+0.00(+0.00%)
Sep 09, 2011
4.635
4.638
4.509
4.553
72,223
-0.13(-2.84%)
Sep 08, 2011
4.720
4.749
4.679
4.686
53,139
-0.07(-1.45%)
Sep 07, 2011
4.667
4.762
4.667
4.755
73,633
+0.13(+2.78%)
Sep 06, 2011
4.579
4.626
4.535
4.626
63,408
-0.07(-1.44%)
Sep 02, 2011
4.714
4.721
4.674
4.694
58,855
-0.11(-2.33%)
Sep 01, 2011
4.850
4.874
4.799
4.806
65,029
-0.03(-0.70%)
Aug 31, 2011
4.874
4.890
4.809
4.840
88,137
-0.01(-0.21%)
Aug 30, 2011
4.775
4.850
4.759
4.850
52,436
+0.03(+0.63%)
Aug 29, 2011
4.718
4.823
4.718
4.819
79,604
+0.13(+2.82%)
Aug 26, 2011
4.586
4.714
4.562
4.687
103,712
+0.06(+1.32%)
Aug 25, 2011
4.758
4.769
4.626
4.626
121,337
-0.12(-2.43%)
Aug 24, 2011
4.653
4.748
4.653
4.741
69,446
+0.06(+1.38%)
Aug 23, 2011
4.535
4.677
4.515
4.677
115,670
+0.18(+3.91%)
Aug 22, 2011
4.542
4.582
4.484
4.501
97,500
+0.01(+0.23%)
Aug 19, 2011
4.531
4.620
4.491
4.491
87,596
-0.08(-1.85%)
Aug 18, 2011
4.647
4.647
4.531
4.576
96,336
-0.20(-4.18%)
Aug 17, 2011
4.745
4.833
4.733
4.775
88,680
+0.03(+0.63%)
Aug 16, 2011
4.701
4.792
4.701
4.746
83,513
-0.03(-0.62%)
Aug 15, 2011
4.728
4.792
4.728
4.775
56,892
+0.12(+2.47%)
Aug 12, 2011
4.636
4.711
4.616
4.660
95,563
+0.03(+0.59%)
Aug 11, 2011
4.460
4.674
4.454
4.633
90,387
+0.17(+3.79%)
Aug 10, 2011
4.454
4.538
4.376
4.464
323,170
-0.09(-1.88%)
Aug 09, 2011
4.569
4.549
4.189
4.549
268,791
+0.20(+4.64%)
Aug 08, 2011
4.569
4.569
4.189
4.347
277,710
-0.35(-7.45%)
Aug 05, 2011
4.805
4.835
4.532
4.697
224,138
-0.04(-0.78%)
Aug 04, 2011
4.943
4.983
4.728
4.734
280,667
-0.30(-6.01%)
Aug 03, 2011
5.000
5.061
4.919
5.037
93,036
+0.02(+0.43%)
Aug 02, 2011
5.077
5.165
5.010
5.016
98,041
-0.12(-2.38%)
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
.