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: 9:48 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 (%)
Feb 28, 2014
6.964
7.042
6.964
7.042
45,221
+0.08(+1.18%)
Feb 27, 2014
6.948
6.980
6.899
6.960
25,882
+0.02(+0.24%)
Feb 26, 2014
6.989
6.997
6.923
6.944
36,877
-0.02(-0.29%)
Feb 25, 2014
6.956
6.993
6.944
6.964
55,372
+0.01(+0.12%)
Feb 24, 2014
6.976
7.009
6.923
6.956
68,788
+0.03(+0.47%)
Feb 21, 2014
6.964
6.964
6.923
6.923
72,901
+0.00(+0.06%)
Feb 20, 2014
6.952
6.985
6.915
6.919
54,631
-0.05(-0.65%)
Feb 19, 2014
6.960
6.985
6.960
6.964
26,975
-0.00(-0.06%)
Feb 18, 2014
6.956
7.002
6.956
6.968
52,601
+0.02(+0.35%)
Feb 14, 2014
6.931
6.944
6.944
6.944
67,578
+0.01(+0.18%)
Feb 13, 2014
6.874
6.989
6.874
6.931
44,406
+0.02(+0.36%)
Feb 12, 2014
6.870
6.907
6.870
6.907
36,158
+0.03(+0.48%)
Feb 11, 2014
6.812
6.903
6.812
6.874
68,737
+0.04(+0.54%)
Feb 10, 2014
6.784
6.841
6.780
6.837
42,835
+0.07(+0.99%)
Feb 07, 2014
6.741
6.770
6.725
6.770
32,496
+0.07(+0.97%)
Feb 06, 2014
6.640
6.709
6.623
6.705
57,267
+0.08(+1.23%)
Feb 05, 2014
6.578
6.627
6.567
6.623
44,715
+0.04(+0.68%)
Feb 04, 2014
6.554
6.599
6.554
6.578
52,723
+0.03(+0.44%)
Feb 03, 2014
6.652
6.672
6.546
6.550
96,127
-0.13(-1.95%)
Jan 31, 2014
6.664
6.741
6.660
6.680
70,446
-0.08(-1.15%)
Jan 30, 2014
6.741
6.770
6.741
6.758
17,764
+0.03(+0.44%)
Jan 29, 2014
6.729
6.745
6.692
6.728
166,549
-0.02(-0.26%)
Jan 28, 2014
6.762
6.794
6.745
6.745
49,738
+0.00(+0.06%)
Jan 27, 2014
6.933
6.933
6.709
6.741
128,146
-0.16(-2.30%)
Jan 24, 2014
7.026
7.055
6.860
6.900
123,592
-0.17(-2.42%)
Jan 23, 2014
7.104
7.104
7.059
7.071
73,198
-0.05(-0.69%)
Jan 22, 2014
7.116
7.124
7.071
7.120
48,405
+0.03(+0.40%)
Jan 21, 2014
7.124
7.124
7.035
7.092
51,233
-0.03(-0.40%)
Jan 17, 2014
7.112
7.120
7.120
7.120
26,268
+0.03(+0.46%)
Jan 16, 2014
7.112
7.112
7.063
7.088
33,797
-0.02(-0.29%)
Jan 15, 2014
7.039
7.108
7.039
7.108
41,840
+0.06(+0.81%)
Jan 14, 2014
7.067
7.067
7.035
7.051
40,748
+0.02(+0.29%)
Jan 13, 2014
7.051
7.091
7.010
7.030
43,983
-0.04(-0.64%)
Jan 10, 2014
7.063
7.087
7.039
7.075
33,208
+0.00(+0.06%)
Jan 09, 2014
7.079
7.083
7.043
7.071
78,540
-0.00(-0.02%)
Jan 08, 2014
7.066
7.098
7.054
7.073
18,581
-0.02(-0.30%)
Jan 07, 2014
7.013
7.094
7.013
7.094
17,831
+0.08(+1.10%)
Jan 06, 2014
7.054
7.054
6.973
7.017
38,732
-0.01(-0.09%)
Jan 03, 2014
7.078
7.078
7.005
7.023
42,108
-0.03(-0.37%)
Jan 02, 2014
7.126
7.135
6.985
7.049
53,678
-0.09(-1.19%)
Dec 31, 2013
7.135
7.135
7.135
7.135
32,352
+0.04(+0.51%)
Dec 30, 2013
7.114
7.167
7.098
7.098
54,661
-0.03(-0.39%)
Dec 27, 2013
7.122
7.191
7.122
7.126
85,117
-0.01(-0.17%)
Dec 26, 2013
7.086
7.143
7.025
7.139
49,047
+0.09(+1.21%)
Dec 24, 2013
7.029
7.062
7.026
7.054
8,478
+0.02(+0.29%)
Dec 23, 2013
6.952
7.033
6.920
7.033
45,992
+0.14(+2.00%)
Dec 20, 2013
6.831
6.900
6.831
6.896
113,442
+0.06(+0.89%)
Dec 19, 2013
6.815
6.847
6.815
6.835
56,743
+0.02(+0.24%)
Dec 18, 2013
6.778
6.843
6.722
6.819
70,926
+0.06(+0.84%)
Dec 17, 2013
6.762
6.770
6.734
6.762
57,961
+0.02(+0.24%)
Dec 16, 2013
6.738
6.762
6.734
6.746
55,575
+0.05(+0.73%)
Dec 13, 2013
6.697
6.705
6.693
6.697
28,277
+0.01(+0.12%)
Dec 12, 2013
6.709
6.742
6.689
6.689
69,766
-0.04(-0.60%)
Dec 11, 2013
6.794
6.794
6.713
6.730
65,426
-0.06(-0.95%)
Dec 10, 2013
6.819
6.823
6.778
6.794
64,589
-0.01(-0.17%)
Dec 09, 2013
6.786
6.826
6.786
6.806
68,471
+0.02(+0.24%)
Dec 06, 2013
6.786
6.798
6.774
6.790
37,987
+0.04(+0.60%)
Dec 05, 2013
6.742
6.762
6.722
6.750
80,298
-0.01(-0.18%)
Dec 04, 2013
6.798
6.834
6.738
6.762
65,655
-0.08(-1.18%)
Dec 03, 2013
6.863
6.881
6.790
6.842
169,118
-0.05(-0.70%)
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
.