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
)
16.82
-0.14 (-0.83%)
Streaming Delayed Price
Updated: 1:15 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 (%)
Dec 31, 2012
5.644
5.784
5.625
5.720
125,662
+0.05(+0.94%)
Dec 28, 2012
5.690
5.724
5.656
5.667
74,258
-0.08(-1.39%)
Dec 27, 2012
5.781
5.792
5.693
5.746
89,337
-0.02(-0.33%)
Dec 26, 2012
5.792
5.792
5.686
5.765
101,061
-0.03(-0.46%)
Dec 24, 2012
5.716
5.803
5.716
5.792
32,702
+0.06(+0.99%)
Dec 21, 2012
5.682
5.735
5.663
5.735
97,829
+0.02(+0.27%)
Dec 20, 2012
5.697
5.724
5.682
5.720
95,782
+0.04(+0.73%)
Dec 19, 2012
5.693
5.777
5.534
5.678
137,663
-0.01(-0.20%)
Dec 18, 2012
5.652
5.712
5.648
5.690
47,425
+0.02(+0.40%)
Dec 17, 2012
5.595
5.674
5.595
5.667
146,397
+0.06(+1.01%)
Dec 14, 2012
5.576
5.618
5.568
5.610
51,596
+0.02(+0.34%)
Dec 13, 2012
5.568
5.610
5.557
5.591
70,380
-0.01(-0.14%)
Dec 12, 2012
5.595
5.652
5.580
5.599
72,002
-0.01(-0.14%)
Dec 11, 2012
5.561
5.640
5.561
5.606
96,890
+0.02(+0.41%)
Dec 10, 2012
5.561
5.610
5.535
5.583
89,263
+0.05(+0.97%)
Dec 07, 2012
5.567
5.604
5.511
5.530
78,430
-0.03(-0.53%)
Dec 06, 2012
5.537
5.608
5.515
5.560
93,563
+0.02(+0.34%)
Dec 05, 2012
5.556
5.578
5.526
5.541
111,280
-0.03(-0.47%)
Dec 04, 2012
5.574
5.589
5.534
5.567
54,863
-0.00(-0.07%)
Nov 30, 2012
5.589
5.589
5.537
5.571
53,806
+0.01(+0.27%)
Nov 29, 2012
5.534
5.586
5.530
5.556
56,561
+0.01(+0.13%)
Nov 28, 2012
5.452
5.548
5.430
5.548
85,396
+0.05(+0.88%)
Nov 27, 2012
5.500
5.519
5.437
5.500
70,459
+0.01(+0.20%)
Nov 26, 2012
5.444
5.493
5.426
5.489
59,260
+0.03(+0.48%)
Nov 23, 2012
5.493
5.493
5.452
5.463
35,815
+0.04(+0.75%)
Nov 21, 2012
5.433
5.433
5.381
5.422
33,353
+0.00(+0.07%)
Nov 20, 2012
5.385
5.418
5.377
5.418
75,088
+0.06(+1.11%)
Nov 19, 2012
5.377
5.500
5.266
5.359
53,459
+0.08(+1.55%)
Nov 16, 2012
5.181
5.337
5.181
5.277
91,443
+0.05(+1.00%)
Nov 15, 2012
5.225
5.229
5.136
5.225
119,250
+0.00(+0.00%)
Nov 14, 2012
5.392
5.448
5.213
5.225
162,314
-0.20(-3.65%)
Nov 13, 2012
5.370
5.456
5.370
5.423
20,595
-0.02(-0.40%)
Nov 12, 2012
5.448
5.470
5.422
5.444
21,925
-0.01(-0.27%)
Nov 09, 2012
5.444
5.489
5.422
5.459
22,134
-0.02(-0.41%)
Nov 08, 2012
5.534
5.545
5.478
5.482
100,032
-0.05(-0.94%)
Nov 07, 2012
5.574
5.586
5.530
5.534
82,364
-0.09(-1.52%)
Nov 06, 2012
5.600
5.656
5.563
5.619
49,067
+0.06(+1.00%)
Nov 05, 2012
5.574
5.582
5.545
5.563
55,161
+0.00(+0.00%)
Nov 02, 2012
5.600
5.619
5.534
5.563
66,182
-0.01(-0.13%)
Nov 01, 2012
5.545
5.600
5.545
5.570
110,680
+0.03(+0.60%)
Oct 31, 2012
5.582
5.719
5.500
5.537
109,720
-0.01(-0.26%)
Oct 26, 2012
5.567
5.552
5.552
5.552
66,007
-0.04(-0.80%)
Oct 25, 2012
5.600
5.604
5.556
5.597
62,752
+0.04(+0.73%)
Oct 24, 2012
5.578
5.597
5.549
5.556
58,738
+0.00(+0.07%)
Oct 23, 2012
5.593
5.594
5.500
5.552
65,182
-0.08(-1.38%)
Oct 19, 2012
5.645
5.645
5.611
5.630
46,762
-0.02(-0.39%)
Oct 18, 2012
5.648
5.671
5.641
5.652
28,190
-0.02(-0.33%)
Oct 17, 2012
5.637
5.678
5.622
5.671
69,242
+0.05(+0.85%)
Oct 16, 2012
5.537
5.622
5.537
5.622
38,340
+0.07(+1.27%)
Oct 15, 2012
5.530
5.552
5.512
5.552
50,157
+0.04(+0.80%)
Oct 12, 2012
5.534
5.534
5.467
5.508
41,059
-0.01(-0.17%)
Oct 11, 2012
5.537
5.537
5.497
5.517
48,601
+0.01(+0.24%)
Oct 10, 2012
5.530
5.552
5.460
5.504
128,908
-0.03(-0.60%)
Oct 09, 2012
5.614
5.614
5.526
5.537
34,938
-0.06(-1.12%)
Oct 08, 2012
5.596
5.600
5.585
5.600
44,753
-0.01(-0.20%)
Oct 05, 2012
5.607
5.644
5.592
5.611
39,570
+0.03(+0.53%)
Oct 04, 2012
5.585
5.600
5.567
5.581
44,634
+0.02(+0.40%)
Oct 03, 2012
5.556
5.578
5.541
5.559
33,121
+0.02(+0.33%)
Oct 02, 2012
5.556
5.578
5.509
5.541
51,172
-0.02(-0.40%)
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
.