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
)
16.90
-0.06 (-0.35%)
Streaming Delayed Price
Updated: 9:30 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 28, 2014
7.384
7.384
7.323
7.345
23,392
-0.03(-0.47%)
Nov 26, 2014
7.358
7.380
7.380
7.380
26,369
+0.02(+0.29%)
Nov 25, 2014
7.319
7.358
7.315
7.358
57,016
+0.01(+0.18%)
Nov 24, 2014
7.341
7.345
7.289
7.345
58,163
+0.06(+0.79%)
Nov 21, 2014
7.315
7.336
7.254
7.287
40,905
+0.07(+0.94%)
Nov 20, 2014
7.189
7.224
7.189
7.220
29,147
+0.02(+0.30%)
Nov 19, 2014
7.202
7.280
7.185
7.198
64,633
-0.02(-0.24%)
Nov 18, 2014
7.185
7.220
7.185
7.215
48,962
+0.05(+0.72%)
Nov 17, 2014
7.137
7.198
7.133
7.163
78,209
+0.00(+0.06%)
Nov 14, 2014
7.237
7.237
7.146
7.159
70,821
-0.06(-0.84%)
Nov 13, 2014
7.194
7.247
7.194
7.220
61,841
+0.01(+0.12%)
Nov 12, 2014
7.155
7.215
7.142
7.211
59,040
+0.01(+0.20%)
Nov 11, 2014
7.145
7.205
7.145
7.196
49,260
+0.04(+0.60%)
Nov 10, 2014
7.158
7.201
7.140
7.153
45,383
+0.02(+0.30%)
Nov 07, 2014
7.106
7.183
7.102
7.132
37,781
+0.00(+0.00%)
Nov 06, 2014
7.162
7.223
7.003
7.132
92,698
-0.06(-0.84%)
Nov 05, 2014
7.183
7.214
7.136
7.192
41,305
+0.03(+0.48%)
Nov 04, 2014
7.179
7.201
7.132
7.158
36,924
-0.05(-0.66%)
Nov 03, 2014
7.188
7.248
7.076
7.205
59,930
+0.00(+0.00%)
Oct 31, 2014
7.196
7.299
7.173
7.205
50,682
+0.05(+0.64%)
Oct 30, 2014
7.102
7.183
7.089
7.159
25,866
+0.06(+0.87%)
Oct 29, 2014
7.140
7.162
7.076
7.098
47,719
-0.01(-0.12%)
Oct 28, 2014
7.085
7.149
7.037
7.106
58,417
+0.03(+0.36%)
Oct 27, 2014
7.098
7.119
7.119
7.080
18,979
-0.04(-0.54%)
Oct 24, 2014
7.085
7.140
7.057
7.119
64,269
+0.06(+0.85%)
Oct 23, 2014
7.029
7.085
6.999
7.059
59,758
+0.07(+0.98%)
Oct 22, 2014
6.939
7.024
6.939
6.990
54,793
+0.05(+0.74%)
Oct 21, 2014
6.831
6.943
6.831
6.939
76,770
+0.12(+1.70%)
Oct 20, 2014
6.780
6.835
6.780
6.823
27,039
+0.06(+0.95%)
Oct 17, 2014
6.728
6.883
6.728
6.758
59,830
+0.03(+0.38%)
Oct 16, 2014
6.518
6.761
6.518
6.732
63,549
+0.11(+1.62%)
Oct 15, 2014
6.655
6.664
6.479
6.625
107,964
-0.07(-1.03%)
Oct 14, 2014
6.780
6.780
6.659
6.694
102,424
-0.06(-0.90%)
Oct 13, 2014
6.930
6.977
6.755
6.755
72,573
-0.15(-2.17%)
Oct 10, 2014
7.080
7.080
6.904
6.904
69,010
-0.18(-2.55%)
Oct 09, 2014
7.166
7.166
7.059
7.085
31,971
-0.12(-1.67%)
Oct 08, 2014
7.179
7.209
7.106
7.205
45,834
+0.04(+0.56%)
Oct 07, 2014
7.199
7.199
7.165
7.165
20,439
-0.05(-0.65%)
Oct 06, 2014
7.246
7.250
7.177
7.212
36,030
+0.01(+0.18%)
Oct 03, 2014
7.216
7.237
7.177
7.199
33,201
+0.02(+0.24%)
Oct 02, 2014
7.318
7.318
7.165
7.182
69,130
-0.12(-1.64%)
Oct 01, 2014
7.412
7.438
7.267
7.301
30,702
-0.12(-1.55%)
Sep 30, 2014
7.421
7.434
7.401
7.416
31,634
+0.01(+0.17%)
Sep 29, 2014
7.412
7.417
7.364
7.404
39,754
-0.05(-0.63%)
Sep 26, 2014
7.498
7.502
7.417
7.451
65,196
-0.04(-0.51%)
Sep 25, 2014
7.498
7.545
7.475
7.489
29,376
-0.06(-0.79%)
Sep 24, 2014
7.506
7.553
7.475
7.549
23,064
+0.05(+0.63%)
Sep 23, 2014
7.532
7.570
7.489
7.502
57,191
-0.03(-0.40%)
Sep 22, 2014
7.600
7.613
7.532
7.532
56,097
-0.07(-0.95%)
Sep 19, 2014
7.643
7.643
7.579
7.604
34,835
-0.00(-0.06%)
Sep 18, 2014
7.609
7.634
7.592
7.609
46,651
-0.00(-0.06%)
Sep 17, 2014
7.630
7.643
7.588
7.613
53,717
+0.00(+0.06%)
Sep 16, 2014
7.540
7.643
7.532
7.609
40,016
+0.03(+0.34%)
Sep 15, 2014
7.557
7.609
7.532
7.583
32,327
+0.03(+0.34%)
Sep 12, 2014
7.613
7.668
7.553
7.557
36,306
-0.07(-0.90%)
Sep 11, 2014
7.545
7.626
7.536
7.626
80,621
+0.03(+0.39%)
Sep 10, 2014
7.557
7.600
7.557
7.596
45,487
+0.01(+0.13%)
Sep 09, 2014
7.556
7.590
7.547
7.586
33,494
-0.03(-0.33%)
Sep 08, 2014
7.620
7.675
7.590
7.611
175,763
-0.03(-0.39%)
Sep 05, 2014
7.768
7.768
7.637
7.641
80,409
-0.12(-1.53%)
Sep 04, 2014
7.726
7.769
7.721
7.760
51,129
+0.03(+0.38%)
Sep 03, 2014
7.768
7.785
7.721
7.730
64,401
-0.01(-0.10%)
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
.