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 (%)
Feb 27, 2009
2.727
2.833
2.712
2.736
0
-0.07(-2.35%)
Feb 26, 2009
2.779
2.945
2.750
2.802
199,743
+0.04(+1.51%)
Feb 25, 2009
2.730
2.806
2.700
2.761
130,102
+0.03(+1.11%)
Feb 24, 2009
2.661
2.758
2.652
2.730
187,099
+0.08(+2.96%)
Feb 23, 2009
2.833
2.900
2.646
2.652
156,089
-0.20(-6.89%)
Feb 20, 2009
2.718
2.909
2.718
2.848
111,413
-0.11(-3.64%)
Feb 19, 2009
3.045
3.094
2.948
2.956
95,858
-0.06(-2.14%)
Feb 18, 2009
3.090
3.090
2.972
3.020
116,823
-0.05(-1.57%)
Feb 17, 2009
3.232
3.232
3.008
3.069
73,785
-0.21(-6.45%)
Feb 13, 2009
3.262
3.301
3.262
3.280
63,895
+0.00(+0.09%)
Feb 12, 2009
3.250
3.310
3.205
3.277
69,822
-0.04(-1.09%)
Feb 11, 2009
3.313
3.346
3.292
3.313
101,970
-0.00(-0.09%)
Feb 10, 2009
3.347
3.437
3.310
3.316
97,169
-0.09(-2.63%)
Feb 09, 2009
3.419
3.510
3.401
3.406
62,041
-0.08(-2.20%)
Feb 06, 2009
3.404
3.519
3.404
3.482
44,527
+0.07(+1.95%)
Feb 05, 2009
3.392
3.423
3.304
3.416
53,225
+0.01(+0.18%)
Feb 04, 2009
3.404
3.508
3.392
3.410
99,858
+0.02(+0.62%)
Feb 03, 2009
3.313
3.416
3.313
3.389
64,405
+0.08(+2.47%)
Feb 02, 2009
3.253
3.322
3.247
3.307
59,121
-0.03(-0.90%)
Jan 30, 2009
3.392
3.422
3.338
3.338
0
-0.05(-1.43%)
Jan 29, 2009
3.416
3.428
3.353
3.386
49,152
-0.09(-2.69%)
Jan 28, 2009
3.428
3.546
3.428
3.479
50,530
+0.07(+2.13%)
Jan 27, 2009
3.365
3.419
3.362
3.407
27,539
+0.06(+1.71%)
Jan 26, 2009
3.371
3.374
3.318
3.350
44,729
+0.05(+1.56%)
Jan 23, 2009
3.256
3.313
3.202
3.298
65,710
+0.03(+0.82%)
Jan 22, 2009
3.168
3.331
3.162
3.271
93,895
-0.02(-0.46%)
Jan 21, 2009
3.233
3.286
3.185
3.286
77,142
+0.07(+2.06%)
Jan 20, 2009
3.292
3.368
3.211
3.220
111,419
-0.16(-4.82%)
Jan 16, 2009
3.398
3.437
3.338
3.383
40,160
+0.02(+0.72%)
Jan 15, 2009
3.404
3.404
3.262
3.359
84,049
-0.05(-1.33%)
Jan 14, 2009
3.489
3.489
3.404
3.404
69,481
-0.11(-3.26%)
Jan 13, 2009
3.546
3.550
3.513
3.519
60,538
-0.04(-1.15%)
Jan 12, 2009
3.640
3.640
3.534
3.560
63,872
-0.12(-3.23%)
Jan 09, 2009
3.724
3.748
3.661
3.679
100,861
-0.05(-1.30%)
Jan 08, 2009
3.691
3.742
3.670
3.727
137,373
-0.03(-0.88%)
Jan 07, 2009
3.806
3.806
3.694
3.760
137,145
-0.08(-2.20%)
Jan 06, 2009
3.812
3.896
3.797
3.845
154,212
+0.06(+1.60%)
Jan 05, 2009
3.794
3.822
3.697
3.785
186,099
+0.02(+0.48%)
Jan 02, 2009
3.594
3.794
3.594
3.766
0
+0.19(+5.41%)
Jan 01, 2009
3.534
3.579
3.528
3.573
0
+0.00(+0.00%)
Dec 31, 2008
3.534
3.579
3.528
3.573
138,535
+0.06(+1.63%)
Dec 30, 2008
3.467
3.606
3.467
3.516
151,269
+0.04(+1.04%)
Dec 29, 2008
3.498
3.540
3.467
3.479
92,442
-0.03(-0.78%)
Dec 26, 2008
3.458
3.540
3.458
3.507
105,334
+0.03(+0.87%)
Dec 24, 2008
3.422
3.479
3.407
3.476
90,879
+0.03(+0.97%)
Dec 23, 2008
3.386
3.537
3.386
3.443
152,053
+0.07(+1.97%)
Dec 22, 2008
3.434
3.434
3.374
3.377
123,944
-0.07(-2.10%)
Dec 19, 2008
3.437
3.479
3.410
3.449
135,185
+0.01(+0.35%)
Dec 18, 2008
3.353
3.534
3.353
3.437
359,464
+0.06(+1.70%)
Dec 17, 2008
3.356
3.425
3.356
3.380
73,921
-0.02(-0.62%)
Dec 16, 2008
3.280
3.407
3.274
3.401
181,957
+0.12(+3.68%)
Dec 15, 2008
3.353
3.353
3.250
3.280
109,155
-0.00(-0.09%)
Dec 12, 2008
3.271
3.283
3.177
3.283
117,581
+0.02(+0.55%)
Dec 11, 2008
3.271
3.301
3.208
3.265
196,415
-0.02(-0.73%)
Dec 10, 2008
3.250
3.319
3.250
3.289
203,090
+0.05(+1.40%)
Dec 09, 2008
3.174
3.244
3.174
3.244
206,142
+0.05(+1.70%)
Dec 08, 2008
3.126
3.238
3.126
3.190
156,692
+0.11(+3.73%)
Dec 05, 2008
3.011
3.102
2.974
3.075
103,271
+0.04(+1.19%)
Dec 04, 2008
3.020
3.096
3.008
3.038
166,935
-0.03(-1.08%)
Dec 03, 2008
3.020
3.117
2.948
3.072
83,214
+0.08(+2.62%)
Dec 02, 2008
2.993
3.081
2.993
2.993
103,758
+0.02(+0.61%)
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
.