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
)
16.35
-0.04 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
9.138
9.138
9.072
9.088
46,348
+0.01(+0.15%)
Oct 30, 2017
9.047
9.091
9.047
9.074
52,808
+0.02(+0.23%)
Oct 27, 2017
9.058
9.095
9.047
9.053
53,656
+0.04(+0.41%)
Oct 26, 2017
9.005
9.074
9.003
9.016
49,039
+0.04(+0.47%)
Oct 25, 2017
9.079
9.079
8.952
8.973
49,873
-0.10(-1.11%)
Oct 24, 2017
9.117
9.149
9.074
9.074
77,737
-0.02(-0.23%)
Oct 23, 2017
9.117
9.138
9.085
9.095
64,542
-0.01(-0.12%)
Oct 20, 2017
9.101
9.117
9.089
9.106
46,125
+0.02(+0.18%)
Oct 19, 2017
9.074
9.095
9.072
9.090
21,495
-0.01(-0.12%)
Oct 18, 2017
9.069
9.101
9.069
9.101
72,806
+0.01(+0.12%)
Oct 17, 2017
9.143
9.143
9.090
9.090
37,496
-0.03(-0.35%)
Oct 16, 2017
9.090
9.143
9.090
9.122
51,865
+0.03(+0.35%)
Oct 13, 2017
9.074
9.101
9.058
9.090
31,444
+0.04(+0.47%)
Oct 12, 2017
9.074
9.074
9.044
9.047
29,492
-0.01(-0.12%)
Oct 11, 2017
9.074
9.074
9.042
9.058
46,205
+0.02(+0.25%)
Oct 10, 2017
9.046
9.046
8.990
9.036
92,598
+0.02(+0.24%)
Oct 09, 2017
8.999
9.025
8.946
9.015
43,117
+0.07(+0.77%)
Oct 06, 2017
8.972
9.004
8.946
8.946
35,385
-0.03(-0.35%)
Oct 05, 2017
8.930
9.004
8.930
8.978
91,273
+0.05(+0.53%)
Oct 04, 2017
8.941
8.941
8.914
8.930
72,141
-0.02(-0.18%)
Oct 03, 2017
8.914
8.956
8.914
8.946
69,440
+0.03(+0.36%)
Oct 02, 2017
8.909
8.940
8.893
8.914
42,786
+0.04(+0.42%)
Sep 29, 2017
8.919
8.919
8.872
8.877
65,056
+0.03(+0.30%)
Sep 28, 2017
8.888
8.888
8.845
8.850
98,846
+0.02(+0.18%)
Sep 27, 2017
8.946
8.956
8.819
8.835
140,998
-0.06(-0.71%)
Sep 26, 2017
8.909
8.999
8.877
8.898
46,037
-0.06(-0.65%)
Sep 25, 2017
8.941
8.972
8.893
8.956
103,341
+0.02(+0.24%)
Sep 22, 2017
8.946
8.967
8.914
8.935
66,700
+0.01(+0.12%)
Sep 21, 2017
8.988
8.988
8.919
8.925
102,884
-0.04(-0.41%)
Sep 20, 2017
9.004
9.004
8.930
8.962
84,408
-0.02(-0.18%)
Sep 19, 2017
8.999
8.999
8.952
8.978
43,834
+0.02(+0.24%)
Sep 18, 2017
8.946
8.993
8.946
8.956
76,274
+0.02(+0.18%)
Sep 15, 2017
8.946
8.948
8.909
8.941
58,525
+0.03(+0.36%)
Sep 14, 2017
8.956
8.956
8.907
8.909
55,013
-0.01(-0.12%)
Sep 13, 2017
8.988
8.988
8.919
8.919
22,176
-0.03(-0.30%)
Sep 12, 2017
8.962
8.962
8.895
8.946
27,565
+0.04(+0.42%)
Sep 11, 2017
8.866
8.925
8.866
8.909
34,890
+0.12(+1.34%)
Sep 08, 2017
8.807
8.828
8.786
8.791
105,579
-0.01(-0.06%)
Sep 07, 2017
8.828
8.828
8.779
8.797
55,897
+0.01(+0.06%)
Sep 06, 2017
8.770
8.807
8.760
8.791
24,777
+0.09(+1.09%)
Sep 05, 2017
8.760
8.791
8.696
8.696
35,307
-0.09(-1.02%)
Sep 01, 2017
8.749
8.828
8.737
8.786
98,388
+0.06(+0.73%)
Aug 31, 2017
8.702
8.760
8.702
8.723
88,232
+0.07(+0.79%)
Aug 30, 2017
8.654
8.691
8.654
8.654
46,549
-0.02(-0.20%)
Aug 29, 2017
8.659
8.675
8.628
8.672
25,858
-0.01(-0.16%)
Aug 28, 2017
8.696
8.770
8.681
8.686
51,953
+0.03(+0.30%)
Aug 25, 2017
8.649
8.691
8.623
8.659
39,362
+0.04(+0.43%)
Aug 24, 2017
8.675
8.681
8.617
8.623
35,734
-0.03(-0.30%)
Aug 23, 2017
8.633
8.659
8.633
8.649
27,412
+0.01(+0.06%)
Aug 22, 2017
8.580
8.681
8.580
8.644
62,449
+0.07(+0.80%)
Aug 21, 2017
8.533
8.596
8.507
8.575
42,944
+0.02(+0.25%)
Aug 18, 2017
8.575
8.575
8.480
8.554
55,375
+0.04(+0.50%)
Aug 17, 2017
8.565
8.606
8.480
8.512
65,815
-0.07(-0.80%)
Aug 16, 2017
8.623
8.644
8.580
8.580
32,355
+0.02(+0.25%)
Aug 15, 2017
8.559
8.595
8.554
8.559
36,108
+0.00(+0.00%)
Aug 14, 2017
8.580
8.612
8.544
8.559
81,855
+0.06(+0.68%)
Aug 11, 2017
8.486
8.522
8.264
8.501
58,197
+0.04(+0.50%)
Aug 10, 2017
8.601
8.601
8.459
8.459
83,526
-0.20(-2.25%)
Aug 09, 2017
8.702
8.702
8.623
8.654
81,100
-0.06(-0.65%)
Aug 08, 2017
8.690
8.789
8.690
8.711
31,114
+0.01(+0.06%)
Aug 07, 2017
8.748
8.764
8.701
8.706
46,276
-0.02(-0.18%)
Aug 04, 2017
8.785
8.821
8.711
8.722
36,300
-0.04(-0.42%)
Aug 03, 2017
8.758
8.785
8.758
8.758
11,387
-0.01(-0.06%)
Aug 02, 2017
8.795
8.795
8.748
8.764
11,186
+0.01(+0.06%)
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
.