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
)
16.91
-0.05 (-0.29%)
Streaming Delayed Price
Updated: 9:33 AM 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 (%)
Nov 30, 2010
4.789
4.821
4.776
4.815
175,586
-0.01(-0.27%)
Nov 29, 2010
4.815
4.860
4.785
4.827
85,388
-0.04(-0.73%)
Nov 26, 2010
4.870
4.870
4.840
4.863
29,707
-0.01(-0.20%)
Nov 24, 2010
4.908
4.873
4.873
4.873
92,750
+0.02(+0.33%)
Nov 23, 2010
4.879
4.879
4.795
4.857
110,323
-0.04(-0.79%)
Nov 22, 2010
4.882
4.895
4.847
4.895
102,918
-0.00(-0.07%)
Nov 19, 2010
4.882
4.918
4.844
4.899
85,879
+0.03(+0.60%)
Nov 18, 2010
4.827
4.894
4.827
4.870
97,571
+0.07(+1.55%)
Nov 17, 2010
4.782
4.831
4.772
4.795
112,580
+0.04(+0.82%)
Nov 16, 2010
4.821
4.821
4.684
4.756
199,424
-0.08(-1.74%)
Nov 15, 2010
4.837
4.870
4.831
4.840
59,037
+0.01(+0.27%)
Nov 12, 2010
4.902
4.902
4.818
4.827
135,444
-0.08(-1.65%)
Nov 11, 2010
4.905
4.921
4.876
4.908
157,691
-0.00(-0.07%)
Nov 10, 2010
4.934
4.950
4.897
4.912
98,038
-0.00(-0.07%)
Nov 09, 2010
4.980
4.983
4.915
4.915
74,314
-0.06(-1.30%)
Nov 08, 2010
4.983
4.996
4.938
4.980
116,492
+0.00(+0.00%)
Nov 05, 2010
4.899
4.986
4.899
4.980
76,853
+0.06(+1.31%)
Nov 04, 2010
4.832
4.928
4.832
4.915
167,090
+0.08(+1.73%)
Nov 03, 2010
4.812
4.846
4.799
4.832
235,432
+0.02(+0.40%)
Nov 02, 2010
4.825
4.835
4.806
4.812
75,821
+0.01(+0.13%)
Nov 01, 2010
4.832
4.860
4.793
4.806
106,588
-0.04(-0.86%)
Oct 29, 2010
4.806
4.851
4.803
4.848
140,747
+0.02(+0.47%)
Oct 28, 2010
4.870
4.877
4.774
4.825
457,435
-0.01(-0.13%)
Oct 27, 2010
4.825
4.864
4.780
4.832
201,733
+0.00(+0.07%)
Oct 25, 2010
4.857
4.857
4.815
4.828
203,278
-0.02(-0.33%)
Oct 22, 2010
4.844
4.844
4.815
4.844
138,331
+0.03(+0.53%)
Oct 21, 2010
4.825
4.857
4.774
4.819
112,852
+0.02(+0.47%)
Oct 20, 2010
4.767
4.848
4.767
4.796
120,282
+0.03(+0.54%)
Oct 19, 2010
4.806
4.838
4.767
4.770
106,517
-0.05(-1.13%)
Oct 18, 2010
4.815
4.848
4.803
4.825
111,304
+0.00(+0.07%)
Oct 15, 2010
4.909
4.909
4.812
4.822
169,449
-0.04(-0.73%)
Oct 14, 2010
4.870
4.891
4.841
4.857
89,941
-0.01(-0.20%)
Oct 13, 2010
4.896
4.902
4.832
4.867
62,118
+0.02(+0.33%)
Oct 12, 2010
4.819
4.851
4.770
4.851
113,716
+0.02(+0.47%)
Oct 11, 2010
4.838
4.870
4.809
4.828
50,762
-0.02(-0.40%)
Oct 08, 2010
4.848
4.848
4.822
4.848
61,269
+0.02(+0.47%)
Oct 07, 2010
4.861
4.870
4.793
4.825
155,693
-0.00(-0.00%)
Oct 06, 2010
4.838
4.844
4.819
4.825
93,730
+0.01(+0.13%)
Oct 05, 2010
4.819
4.880
4.791
4.819
233,579
+0.01(+0.20%)
Oct 04, 2010
4.819
4.819
4.768
4.809
186,828
+0.00(+0.07%)
Oct 01, 2010
4.806
4.832
4.772
4.806
94,852
+0.03(+0.67%)
Sep 30, 2010
4.822
4.838
4.771
4.774
126,908
-0.01(-0.27%)
Sep 29, 2010
4.758
4.796
4.734
4.787
309,139
+0.04(+0.94%)
Sep 28, 2010
4.771
4.790
4.726
4.742
201,370
+0.00(+0.07%)
Sep 27, 2010
4.764
4.777
4.716
4.739
180,964
-0.02(-0.47%)
Sep 24, 2010
4.745
4.764
4.720
4.761
224,516
+0.07(+1.57%)
Sep 23, 2010
4.621
4.713
4.621
4.688
122,095
+0.00(+0.00%)
Sep 22, 2010
4.710
4.732
4.675
4.688
75,769
-0.02(-0.34%)
Sep 21, 2010
4.675
4.707
4.659
4.704
174,928
+0.01(+0.27%)
Sep 20, 2010
4.668
4.691
4.643
4.691
93,292
+0.05(+1.10%)
Sep 17, 2010
4.640
4.672
4.621
4.640
147,017
+0.02(+0.42%)
Sep 15, 2010
4.636
4.646
4.601
4.621
130,201
-0.04(-0.76%)
Sep 14, 2010
4.573
4.668
4.569
4.656
179,823
+0.05(+1.11%)
Sep 13, 2010
4.576
4.630
4.563
4.605
151,883
+0.04(+0.77%)
Sep 10, 2010
4.560
4.573
4.509
4.569
110,892
+0.04(+0.92%)
Sep 09, 2010
4.569
4.569
4.528
4.528
119,558
+0.02(+0.43%)
Sep 08, 2010
4.486
4.544
4.448
4.509
99,039
+0.01(+0.21%)
Sep 07, 2010
4.534
4.550
4.493
4.499
67,789
-0.01(-0.28%)
Sep 03, 2010
4.559
4.559
4.483
4.512
58,357
+0.02(+0.35%)
Sep 02, 2010
4.483
4.505
4.455
4.496
98,277
+0.05(+1.07%)
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
.