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
)
16.96
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007
6.570
6.582
6.521
6.550
61,577
+0.01(+0.15%)
Feb 27, 2007
6.733
6.733
6.534
6.540
87,731
-0.25(-3.74%)
Feb 26, 2007
6.778
6.793
6.745
6.793
122,823
+0.03(+0.45%)
Feb 23, 2007
6.700
6.781
6.691
6.763
98,987
+0.05(+0.72%)
Feb 22, 2007
6.718
6.733
6.675
6.715
80,447
-0.01(-0.09%)
Feb 21, 2007
6.694
6.721
6.651
6.721
61,246
+0.01(+0.09%)
Feb 20, 2007
6.645
6.739
6.645
6.715
91,704
+0.05(+0.77%)
Feb 16, 2007
6.660
6.685
6.612
6.663
97,994
-0.03(-0.50%)
Feb 15, 2007
6.600
6.709
6.600
6.697
128,782
+0.13(+1.93%)
Feb 14, 2007
6.609
6.624
6.546
6.570
98,656
-0.04(-0.59%)
Feb 13, 2007
6.603
6.651
6.567
6.609
112,190
-0.04(-0.55%)
Feb 12, 2007
6.727
6.730
6.627
6.645
54,294
-0.08(-1.17%)
Feb 09, 2007
6.772
6.778
6.679
6.724
93,690
-0.06(-0.93%)
Feb 08, 2007
6.799
6.799
6.736
6.787
104,946
-0.05(-0.79%)
Feb 07, 2007
6.805
6.851
6.805
6.842
76,144
+0.04(+0.62%)
Feb 06, 2007
6.778
6.802
6.766
6.799
55,618
+0.02(+0.31%)
Feb 05, 2007
6.781
6.781
6.745
6.778
38,403
-0.01(-0.13%)
Feb 02, 2007
6.775
6.808
6.775
6.787
40,720
-0.00(-0.04%)
Feb 01, 2007
6.721
6.796
6.715
6.790
93,028
+0.08(+1.22%)
Jan 31, 2007
6.697
6.715
6.682
6.709
109,250
+0.01(+0.14%)
Jan 30, 2007
6.679
6.709
6.642
6.700
88,062
+0.00(+0.05%)
Jan 29, 2007
6.657
6.706
6.657
6.697
79,454
+0.02(+0.27%)
Jan 26, 2007
6.597
6.682
6.597
6.679
81,772
+0.10(+1.47%)
Jan 25, 2007
6.718
6.718
6.570
6.582
184,401
-0.13(-1.94%)
Jan 24, 2007
6.727
6.727
6.657
6.712
210,886
+0.01(+0.09%)
Jan 23, 2007
6.645
6.709
6.645
6.706
97,332
+0.04(+0.54%)
Jan 22, 2007
6.642
6.669
6.591
6.669
107,595
+0.03(+0.45%)
Jan 19, 2007
6.718
6.718
6.585
6.639
121,499
-0.06(-0.95%)
Jan 18, 2007
6.697
6.712
6.675
6.703
59,591
+0.01(+0.09%)
Jan 17, 2007
6.697
6.706
6.633
6.697
121,168
-0.01(-0.14%)
Jan 16, 2007
6.715
6.715
6.669
6.706
118,189
+0.02(+0.23%)
Jan 12, 2007
6.688
6.730
6.672
6.691
109,581
+0.01(+0.14%)
Jan 11, 2007
6.591
6.700
6.591
6.682
68,529
+0.08(+1.14%)
Jan 10, 2007
6.645
6.663
6.585
6.606
88,393
-0.07(-1.09%)
Jan 09, 2007
6.706
6.706
6.666
6.679
95,014
-0.03(-0.41%)
Jan 08, 2007
6.736
6.760
6.688
6.706
81,110
-0.02(-0.36%)
Jan 05, 2007
6.781
6.781
6.694
6.730
141,694
-0.05(-0.76%)
Jan 04, 2007
6.793
6.796
6.736
6.781
96,338
-0.02(-0.22%)
Jan 03, 2007
6.799
6.860
6.772
6.796
164,537
-0.02(-0.35%)
Dec 29, 2006
6.793
6.827
6.757
6.820
129,114
+0.03(+0.40%)
Dec 28, 2006
6.787
6.799
6.781
6.793
90,048
+0.01(+0.13%)
Dec 27, 2006
6.739
6.784
6.706
6.784
139,708
+0.07(+0.99%)
Dec 26, 2006
6.685
6.724
6.685
6.718
174,138
+0.03(+0.45%)
Dec 22, 2006
6.724
6.724
6.666
6.688
71,509
-0.02(-0.27%)
Dec 21, 2006
6.694
6.709
6.663
6.706
124,148
-0.01(-0.18%)
Dec 20, 2006
6.645
6.718
6.645
6.718
144,673
+0.07(+1.04%)
Dec 19, 2006
6.627
6.669
6.591
6.648
114,216
+0.01(+0.18%)
Dec 18, 2006
6.618
6.645
6.600
6.636
75,813
-0.01(-0.09%)
Dec 15, 2006
6.621
6.645
6.588
6.642
86,407
+0.01(+0.09%)
Dec 14, 2006
6.600
6.642
6.570
6.636
103,291
+0.04(+0.55%)
Dec 13, 2006
6.609
6.618
6.534
6.600
134,079
-0.36(-5.21%)
Dec 12, 2006
6.972
6.972
6.950
6.962
119,182
-0.02(-0.35%)
Dec 11, 2006
6.926
6.987
6.926
6.987
192,015
+0.06(+0.83%)
Dec 08, 2006
6.917
6.947
6.908
6.929
63,563
+0.02(+0.31%)
Dec 07, 2006
6.920
6.929
6.905
6.908
109,912
-0.02(-0.30%)
Dec 06, 2006
6.887
6.935
6.845
6.929
250,944
+0.07(+0.97%)
Dec 05, 2006
6.857
6.884
6.839
6.863
153,612
+0.01(+0.09%)
Dec 04, 2006
6.781
6.857
6.778
6.857
103,953
+0.07(+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
.