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 (%)
Mar 30, 2007
6.657
6.705
6.657
6.705
33,108
+0.07(+1.05%)
Mar 29, 2007
6.624
6.702
6.618
6.636
38,736
+0.01(+0.18%)
Mar 28, 2007
6.593
6.633
6.593
6.624
64,561
+0.00(+0.00%)
Mar 27, 2007
6.645
6.645
6.581
6.624
38,736
-0.04(-0.54%)
Mar 26, 2007
6.666
6.666
6.524
6.660
170,839
+0.05(+0.69%)
Mar 23, 2007
6.615
6.675
6.597
6.615
64,561
+0.02(+0.23%)
Mar 22, 2007
6.572
6.648
6.572
6.600
93,034
+0.05(+0.83%)
Mar 21, 2007
6.509
6.572
6.479
6.545
87,075
+0.05(+0.70%)
Mar 20, 2007
6.427
6.524
6.427
6.500
61,912
+0.08(+1.22%)
Mar 19, 2007
6.346
6.470
6.346
6.421
67,872
+0.08(+1.19%)
Mar 16, 2007
6.364
6.373
6.337
6.346
32,115
+0.01(+0.10%)
Mar 15, 2007
6.264
6.346
6.264
6.340
70,189
+0.09(+1.45%)
Mar 14, 2007
6.231
6.252
6.159
6.249
94,359
-0.02(-0.24%)
Mar 13, 2007
6.379
6.370
6.255
6.264
47,013
-0.11(-1.80%)
Mar 12, 2007
6.355
6.388
6.291
6.379
62,243
+0.02(+0.28%)
Mar 09, 2007
6.337
6.361
6.288
6.361
124,818
+0.04(+0.62%)
Mar 08, 2007
6.343
6.358
6.283
6.322
74,162
+0.02(+0.29%)
Mar 07, 2007
6.310
6.349
6.273
6.304
122,501
+0.03(+0.48%)
Mar 06, 2007
6.162
6.304
6.162
6.273
64,230
+0.14(+2.32%)
Mar 05, 2007
6.297
6.297
6.119
6.131
125,149
-0.23(-3.56%)
Mar 02, 2007
6.367
6.409
6.337
6.358
47,345
-0.02(-0.38%)
Mar 01, 2007
6.376
6.452
6.313
6.382
237,718
-0.17(-2.55%)
Feb 28, 2007
6.569
6.581
6.521
6.549
61,581
+0.01(+0.15%)
Feb 27, 2007
6.732
6.732
6.533
6.539
87,737
-0.25(-3.73%)
Feb 26, 2007
6.778
6.793
6.745
6.793
122,832
+0.03(+0.45%)
Feb 23, 2007
6.699
6.781
6.690
6.763
98,994
+0.05(+0.72%)
Feb 22, 2007
6.717
6.732
6.675
6.714
80,453
-0.01(-0.09%)
Feb 21, 2007
6.693
6.720
6.651
6.720
61,250
+0.01(+0.09%)
Feb 20, 2007
6.645
6.738
6.645
6.714
91,710
+0.05(+0.77%)
Feb 16, 2007
6.660
6.684
6.612
6.663
98,000
-0.03(-0.50%)
Feb 15, 2007
6.600
6.708
6.600
6.696
128,791
+0.13(+1.93%)
Feb 14, 2007
6.609
6.624
6.545
6.569
98,663
-0.04(-0.59%)
Feb 13, 2007
6.603
6.651
6.566
6.609
112,197
-0.04(-0.55%)
Feb 12, 2007
6.726
6.729
6.627
6.645
54,297
-0.08(-1.17%)
Feb 09, 2007
6.772
6.778
6.678
6.723
93,696
-0.06(-0.93%)
Feb 08, 2007
6.799
6.799
6.735
6.787
104,953
-0.05(-0.79%)
Feb 07, 2007
6.805
6.850
6.805
6.841
76,149
+0.04(+0.62%)
Feb 06, 2007
6.778
6.802
6.766
6.799
55,622
+0.02(+0.31%)
Feb 05, 2007
6.781
6.781
6.745
6.778
38,405
-0.01(-0.13%)
Feb 02, 2007
6.775
6.808
6.775
6.787
40,723
-0.00(-0.04%)
Feb 01, 2007
6.720
6.796
6.714
6.790
93,034
+0.08(+1.22%)
Jan 31, 2007
6.696
6.714
6.681
6.708
109,257
+0.01(+0.14%)
Jan 30, 2007
6.678
6.708
6.642
6.699
88,068
+0.00(+0.05%)
Jan 29, 2007
6.657
6.705
6.657
6.696
79,460
+0.02(+0.27%)
Jan 26, 2007
6.597
6.681
6.597
6.678
81,777
+0.10(+1.47%)
Jan 25, 2007
6.717
6.717
6.569
6.581
184,413
-0.13(-1.94%)
Jan 24, 2007
6.726
6.726
6.657
6.711
210,900
+0.01(+0.09%)
Jan 23, 2007
6.645
6.708
6.645
6.705
97,338
+0.04(+0.54%)
Jan 22, 2007
6.642
6.669
6.590
6.669
107,602
+0.03(+0.46%)
Jan 19, 2007
6.717
6.717
6.584
6.639
121,507
-0.06(-0.95%)
Jan 18, 2007
6.696
6.711
6.675
6.702
59,595
+0.01(+0.09%)
Jan 17, 2007
6.696
6.705
6.633
6.696
121,176
-0.01(-0.14%)
Jan 16, 2007
6.714
6.714
6.669
6.705
118,197
+0.02(+0.23%)
Jan 12, 2007
6.687
6.729
6.672
6.690
109,588
+0.01(+0.14%)
Jan 11, 2007
6.590
6.699
6.590
6.681
68,534
+0.08(+1.14%)
Jan 10, 2007
6.645
6.663
6.584
6.606
88,399
-0.07(-1.09%)
Jan 09, 2007
6.705
6.705
6.666
6.678
95,021
-0.03(-0.41%)
Jan 08, 2007
6.735
6.760
6.687
6.705
81,115
-0.02(-0.36%)
Jan 05, 2007
6.781
6.781
6.693
6.729
141,704
-0.05(-0.76%)
Jan 04, 2007
6.793
6.796
6.735
6.781
96,345
-0.02(-0.22%)
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
.