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 (%)
Apr 30, 2019
10.22
10.22
10.18
10.20
33,069
-0.01(-0.06%)
Apr 29, 2019
10.22
10.26
10.20
10.21
29,444
-0.00(-0.03%)
Apr 26, 2019
10.21
10.22
10.19
10.21
20,425
+0.02(+0.22%)
Apr 25, 2019
10.21
10.29
10.16
10.19
15,234
-0.06(-0.57%)
Apr 24, 2019
10.29
10.30
10.21
10.25
69,991
-0.01(-0.13%)
Apr 23, 2019
10.23
10.29
10.17
10.26
42,956
+0.05(+0.51%)
Apr 22, 2019
10.14
10.24
10.13
10.21
33,158
+0.07(+0.71%)
Apr 18, 2019
10.20
10.25
10.14
10.14
20,118
-0.05(-0.51%)
Apr 17, 2019
10.29
10.29
10.16
10.19
14,230
-0.01(-0.13%)
Apr 16, 2019
10.26
10.26
10.19
10.20
27,494
-0.01(-0.06%)
Apr 15, 2019
10.20
10.23
10.15
10.21
33,792
+0.02(+0.19%)
Apr 12, 2019
10.18
10.22
10.16
10.19
30,561
+0.09(+0.90%)
Apr 11, 2019
10.10
10.16
10.09
10.10
22,658
+0.01(+0.06%)
Apr 10, 2019
10.10
10.18
10.09
10.09
41,359
-0.02(-0.19%)
Apr 09, 2019
10.20
10.20
10.06
10.11
23,663
-0.05(-0.45%)
Apr 08, 2019
10.07
10.16
10.07
10.16
27,940
+0.06(+0.58%)
Apr 05, 2019
10.15
10.15
10.06
10.10
17,453
-0.01(-0.13%)
Apr 04, 2019
10.08
10.11
10.06
10.11
19,238
+0.05(+0.45%)
Apr 03, 2019
10.11
10.15
10.05
10.07
53,155
-0.01(-0.06%)
Apr 02, 2019
10.10
10.11
10.05
10.07
24,859
-0.01(-0.06%)
Apr 01, 2019
10.07
10.09
10.04
10.08
19,685
+0.08(+0.78%)
Mar 29, 2019
9.919
10.00
9.919
10.00
33,979
+0.15(+1.51%)
Mar 28, 2019
9.867
9.993
9.854
9.854
28,736
+0.00(+0.00%)
Mar 27, 2019
9.932
9.977
9.841
9.854
21,862
-0.07(-0.72%)
Mar 26, 2019
9.906
10.04
9.893
9.925
20,791
+0.07(+0.72%)
Mar 25, 2019
9.880
9.909
9.828
9.854
29,483
-0.06(-0.56%)
Mar 22, 2019
10.00
10.00
9.838
9.909
36,296
-0.10(-1.00%)
Mar 21, 2019
10.04
10.05
9.990
10.01
44,821
-0.02(-0.19%)
Mar 20, 2019
10.04
10.05
9.971
10.03
46,825
-0.01(-0.06%)
Mar 19, 2019
10.04
10.09
9.996
10.04
49,221
+0.03(+0.32%)
Mar 18, 2019
9.932
10.07
9.867
10.00
60,266
+0.09(+0.91%)
Mar 15, 2019
9.809
9.912
9.789
9.912
25,021
+0.09(+0.92%)
Mar 14, 2019
9.757
9.822
9.757
9.822
58,290
+0.12(+1.20%)
Mar 13, 2019
9.712
9.770
9.686
9.705
54,548
+0.03(+0.27%)
Mar 12, 2019
9.653
9.718
9.653
9.679
23,880
+0.06(+0.61%)
Mar 11, 2019
9.530
9.653
9.528
9.621
34,503
+0.12(+1.29%)
Mar 08, 2019
9.512
9.512
9.351
9.499
74,120
-0.01(-0.14%)
Mar 07, 2019
9.582
9.582
9.505
9.512
22,170
-0.09(-0.94%)
Mar 06, 2019
9.621
9.640
9.595
9.602
19,450
-0.03(-0.33%)
Mar 05, 2019
9.582
9.647
9.576
9.634
60,753
+0.03(+0.34%)
Mar 04, 2019
9.653
9.743
9.576
9.602
55,616
-0.05(-0.53%)
Mar 01, 2019
9.666
9.673
9.647
9.653
52,366
+0.02(+0.20%)
Feb 28, 2019
9.685
9.724
9.627
9.634
87,979
-0.02(-0.20%)
Feb 27, 2019
9.653
9.724
9.602
9.653
53,646
-0.01(-0.13%)
Feb 26, 2019
9.640
9.679
9.627
9.666
72,007
+0.02(+0.23%)
Feb 25, 2019
9.589
9.653
9.589
9.644
35,119
+0.05(+0.57%)
Feb 22, 2019
9.582
9.640
9.547
9.589
104,110
+0.08(+0.88%)
Feb 21, 2019
9.512
9.521
9.473
9.505
107,905
+0.00(+0.00%)
Feb 20, 2019
9.467
9.505
9.467
9.505
43,081
+0.07(+0.75%)
Feb 19, 2019
9.409
9.492
9.409
9.434
58,329
-0.03(-0.27%)
Feb 15, 2019
9.454
9.486
9.441
9.460
49,258
+0.05(+0.48%)
Feb 14, 2019
9.447
9.447
9.398
9.415
47,705
-0.01(-0.07%)
Feb 13, 2019
9.357
9.447
9.357
9.422
26,750
+0.04(+0.41%)
Feb 12, 2019
9.325
9.396
9.325
9.383
52,878
+0.06(+0.62%)
Feb 11, 2019
9.280
9.328
9.280
9.325
47,937
+0.01(+0.13%)
Feb 08, 2019
9.332
9.364
9.275
9.313
46,746
-0.08(-0.82%)
Feb 07, 2019
9.441
9.441
9.345
9.390
36,115
-0.05(-0.54%)
Feb 06, 2019
9.428
9.460
9.415
9.441
27,450
+0.01(+0.07%)
Feb 05, 2019
9.358
9.492
9.358
9.434
65,093
+0.10(+1.03%)
Feb 04, 2019
9.338
9.402
9.338
9.338
67,238
-0.01(-0.14%)
Feb 01, 2019
9.358
9.428
9.351
9.351
60,504
-0.01(-0.14%)
Jan 31, 2019
9.319
9.364
9.319
9.364
60,943
+0.06(+0.62%)
Jan 30, 2019
9.313
9.317
9.268
9.307
94,474
+0.05(+0.55%)
Jan 29, 2019
9.275
9.326
9.198
9.255
117,203
+0.01(+0.14%)
Jan 28, 2019
9.255
9.354
9.166
9.243
25,454
-0.04(-0.41%)
Jan 25, 2019
9.358
9.364
9.281
9.281
32,362
-0.03(-0.34%)
Jan 24, 2019
9.338
9.338
9.281
9.313
37,259
-0.03(-0.27%)
Jan 23, 2019
9.345
9.409
9.268
9.338
41,916
+0.06(+0.69%)
Jan 22, 2019
9.345
9.409
9.246
9.275
32,980
-0.11(-1.16%)
Jan 18, 2019
9.383
9.505
9.287
9.383
127,575
+0.04(+0.48%)
Jan 17, 2019
9.204
9.338
9.134
9.338
60,212
+0.12(+1.25%)
Jan 16, 2019
9.057
9.223
9.025
9.223
63,717
+0.18(+1.98%)
Jan 15, 2019
8.923
9.044
8.897
9.044
57,843
+0.13(+1.51%)
Jan 14, 2019
8.884
8.936
8.859
8.910
22,030
-0.03(-0.29%)
Jan 11, 2019
8.910
8.936
8.782
8.936
22,513
+0.05(+0.58%)
Jan 10, 2019
8.923
8.923
8.672
8.884
36,007
+0.02(+0.21%)
Jan 09, 2019
8.885
8.955
8.848
8.866
51,806
+0.12(+1.33%)
Jan 08, 2019
8.624
8.752
8.624
8.749
78,201
+0.17(+1.98%)
Jan 07, 2019
8.421
8.580
8.389
8.580
73,057
+0.18(+2.12%)
Jan 04, 2019
8.275
8.421
8.269
8.402
269,529
+0.13(+1.61%)
Jan 03, 2019
8.446
8.510
8.218
8.269
66,282
-0.27(-3.20%)
Jan 02, 2019
8.643
8.643
8.421
8.542
77,431
-0.11(-1.32%)
Dec 31, 2018
8.529
8.694
8.357
8.656
158,602
+0.13(+1.49%)
Dec 28, 2018
8.351
8.542
8.262
8.529
109,511
+0.25(+3.07%)
Dec 27, 2018
8.389
8.389
8.160
8.275
128,850
-0.11(-1.36%)
Dec 26, 2018
8.154
8.427
8.014
8.389
213,175
+0.19(+2.33%)
Dec 24, 2018
8.160
8.269
7.881
8.199
109,353
+0.02(+0.23%)
Dec 21, 2018
8.129
8.370
7.957
8.180
411,453
+0.24(+3.04%)
Dec 20, 2018
8.269
8.338
7.925
7.938
334,042
-0.35(-4.22%)
Dec 19, 2018
8.326
8.459
8.225
8.288
72,181
-0.01(-0.15%)
Dec 18, 2018
8.269
8.345
8.205
8.300
59,093
+0.08(+0.93%)
Dec 17, 2018
8.624
8.637
8.160
8.224
159,592
-0.41(-4.78%)
Dec 14, 2018
8.783
8.844
8.605
8.637
45,944
-0.20(-2.30%)
Dec 13, 2018
8.809
8.879
8.809
8.841
32,858
+0.05(+0.58%)
Dec 12, 2018
8.796
8.936
8.783
8.790
76,959
+0.08(+0.95%)
Dec 11, 2018
9.101
9.114
8.643
8.707
187,912
-0.29(-3.27%)
Dec 10, 2018
9.082
9.221
8.915
9.001
90,373
-0.03(-0.32%)
Dec 07, 2018
9.059
9.091
8.934
9.030
105,717
-0.03(-0.38%)
Dec 06, 2018
9.186
9.252
9.001
9.065
125,804
-0.16(-1.69%)
Dec 04, 2018
9.498
9.498
9.174
9.221
59,444
-0.29(-3.03%)
Dec 03, 2018
9.405
9.526
9.405
9.509
88,151
+0.19(+2.07%)
Nov 30, 2018
9.221
9.324
9.221
9.316
51,819
+0.10(+1.10%)
Nov 29, 2018
9.192
9.261
9.125
9.215
84,723
+0.01(+0.13%)
Nov 28, 2018
9.047
9.203
9.047
9.203
132,492
+0.20(+2.18%)
Nov 27, 2018
9.105
9.105
8.978
9.007
66,552
-0.05(-0.57%)
Nov 26, 2018
9.042
9.105
9.019
9.059
93,562
+0.13(+1.42%)
Nov 23, 2018
9.019
9.019
8.886
8.932
64,297
-0.03(-0.39%)
Nov 21, 2018
8.967
8.967
8.967
0
+0.09(+0.97%)
Nov 20, 2018
9.007
9.007
8.846
8.880
120,000
-0.14(-1.61%)
Nov 19, 2018
9.117
9.140
9.007
9.025
66,647
-0.14(-1.57%)
Nov 16, 2018
8.955
9.169
8.955
9.169
70,189
+0.18(+2.06%)
Nov 15, 2018
8.903
8.990
8.903
8.984
77,004
+0.07(+0.78%)
Nov 14, 2018
9.053
9.094
8.909
8.915
59,780
-0.07(-0.77%)
Nov 13, 2018
9.059
9.105
8.972
8.984
103,594
-0.05(-0.51%)
Nov 12, 2018
9.232
9.232
9.024
9.030
27,888
-0.21(-2.31%)
Nov 09, 2018
9.446
9.446
9.232
9.244
46,273
-0.20(-2.08%)
Nov 08, 2018
9.388
9.469
9.388
9.440
39,548
+0.06(+0.59%)
Nov 07, 2018
9.322
9.385
9.321
9.385
45,382
+0.16(+1.74%)
Nov 06, 2018
9.230
9.287
9.224
9.224
40,393
+0.00(+0.00%)
Nov 05, 2018
9.167
9.264
9.167
9.224
23,505
+0.06(+0.69%)
Nov 02, 2018
9.178
9.282
9.104
9.161
70,339
+0.04(+0.44%)
Nov 01, 2018
9.070
9.184
9.070
9.121
59,524
+0.15(+1.66%)
Oct 31, 2018
8.944
9.104
8.944
8.972
53,702
+0.05(+0.58%)
Oct 30, 2018
8.961
8.966
8.858
8.921
29,436
-0.01(-0.13%)
Oct 29, 2018
9.029
9.092
8.926
8.932
63,486
+0.01(+0.06%)
Oct 26, 2018
8.989
9.121
8.840
8.926
49,743
-0.21(-2.32%)
Oct 25, 2018
9.092
9.144
8.991
9.138
40,913
+0.12(+1.33%)
Oct 24, 2018
9.322
9.322
8.980
9.018
67,063
-0.28(-2.96%)
Oct 23, 2018
9.316
9.316
9.127
9.293
54,938
-0.04(-0.43%)
Oct 22, 2018
9.402
9.402
9.310
9.333
61,160
-0.04(-0.43%)
Oct 19, 2018
9.465
9.465
9.322
9.373
42,413
-0.01(-0.12%)
Oct 18, 2018
9.465
9.465
9.293
9.385
98,595
-0.06(-0.67%)
Oct 17, 2018
9.516
9.516
9.399
9.448
57,032
-0.02(-0.24%)
Oct 16, 2018
9.304
9.471
9.304
9.471
54,714
+0.25(+2.73%)
Oct 15, 2018
9.299
9.333
9.219
9.219
153,805
-0.03(-0.31%)
Oct 12, 2018
9.167
9.299
9.167
9.247
51,140
+0.09(+0.94%)
Oct 11, 2018
9.436
9.436
9.041
9.161
188,562
-0.21(-2.23%)
Oct 10, 2018
9.575
9.586
9.342
9.370
145,072
-0.20(-2.14%)
Oct 09, 2018
9.655
9.655
9.495
9.575
73,931
+0.05(+0.48%)
Oct 08, 2018
9.416
9.552
9.416
9.529
61,784
+0.05(+0.48%)
Oct 05, 2018
9.751
9.774
9.467
9.484
177,354
-0.28(-2.91%)
Oct 04, 2018
9.922
9.922
9.746
9.768
52,552
-0.22(-2.17%)
Oct 03, 2018
10.00
10.06
9.984
9.984
29,577
+0.01(+0.06%)
Oct 02, 2018
10.04
10.09
9.967
9.979
46,574
-0.09(-0.85%)
Oct 01, 2018
10.09
10.16
10.06
10.06
34,994
-0.03(-0.34%)
Sep 28, 2018
10.08
10.12
10.08
10.10
16,698
-0.02(-0.22%)
Sep 27, 2018
10.09
10.14
10.04
10.12
31,494
+0.08(+0.79%)
Sep 26, 2018
10.10
10.21
10.04
10.04
41,232
-0.08(-0.79%)
Sep 25, 2018
10.13
10.13
10.08
10.12
48,210
+0.01(+0.11%)
Sep 24, 2018
10.08
10.13
10.07
10.11
55,932
+0.05(+0.51%)
Sep 21, 2018
9.973
10.06
9.973
10.06
55,016
+0.06(+0.57%)
Sep 20, 2018
9.956
10.07
9.950
10.00
66,753
+0.10(+0.98%)
Sep 19, 2018
9.899
9.933
9.899
9.905
42,500
-0.01(-0.11%)
Sep 18, 2018
9.933
9.933
9.899
9.916
50,606
+0.00(+0.00%)
Sep 17, 2018
9.916
9.933
9.899
9.916
46,697
+0.00(+0.00%)
Sep 14, 2018
9.928
9.928
9.899
9.916
52,380
+0.00(+0.00%)
Sep 13, 2018
9.933
9.933
9.888
9.916
108,066
+0.05(+0.46%)
Sep 12, 2018
9.831
9.888
9.831
9.871
45,282
+0.02(+0.17%)
Sep 11, 2018
9.808
9.854
9.808
9.854
111,833
+0.01(+0.15%)
Sep 10, 2018
9.822
9.856
9.794
9.839
52,098
+0.05(+0.52%)
Sep 07, 2018
9.800
9.831
9.749
9.788
49,014
-0.03(-0.29%)
Sep 06, 2018
9.850
9.853
9.805
9.816
65,875
-0.05(-0.52%)
Sep 05, 2018
10.00
10.00
9.715
9.867
165,550
-0.21(-2.13%)
Sep 04, 2018
10.06
10.17
9.887
10.08
87,183
-0.03(-0.34%)
Aug 31, 2018
10.12
10.12
10.12
0
-0.05(-0.50%)
Aug 30, 2018
10.16
10.20
10.12
10.17
25,420
-0.06(-0.61%)
Aug 29, 2018
10.20
10.29
10.20
10.23
18,795
+0.03(+0.33%)
Aug 28, 2018
10.21
10.30
10.18
10.20
25,268
+0.03(+0.33%)
Aug 27, 2018
10.17
10.36
10.16
10.16
21,076
-0.01(-0.06%)
Aug 24, 2018
10.17
10.17
10.13
10.17
36,981
+0.05(+0.50%)
Aug 23, 2018
10.18
10.20
10.12
10.12
47,057
-0.03(-0.33%)
Aug 22, 2018
10.18
10.18
10.09
10.15
37,971
-0.03(-0.28%)
Aug 21, 2018
10.12
10.18
10.11
10.18
41,058
+0.07(+0.73%)
Aug 20, 2018
10.08
10.10
10.06
10.10
30,001
+0.05(+0.45%)
Aug 17, 2018
9.997
10.08
9.918
10.06
24,418
+0.04(+0.40%)
Aug 16, 2018
9.992
10.05
9.955
10.02
76,320
+0.13(+1.31%)
Aug 15, 2018
10.09
10.12
9.823
9.890
95,990
-0.16(-1.63%)
Aug 14, 2018
10.14
10.15
10.05
10.05
77,863
-0.06(-0.61%)
Aug 13, 2018
10.21
10.23
10.12
10.12
40,117
-0.09(-0.89%)
Aug 10, 2018
10.17
10.26
10.10
10.21
77,679
-0.11(-1.07%)
Aug 09, 2018
10.31
10.33
10.30
10.32
133,945
+0.03(+0.27%)
Aug 08, 2018
10.33
10.33
10.28
10.29
27,401
-0.02(-0.16%)
Aug 07, 2018
10.31
10.31
10.26
10.31
35,503
+0.05(+0.49%)
Aug 06, 2018
10.25
10.29
10.24
10.25
33,202
+0.01(+0.11%)
Aug 03, 2018
10.22
10.25
10.22
10.24
42,201
+0.01(+0.05%)
Aug 02, 2018
10.20
10.24
10.16
10.24
49,077
-0.06(-0.60%)
Aug 01, 2018
10.25
10.32
10.25
10.30
42,454
+0.05(+0.49%)
Jul 31, 2018
10.19
10.26
10.19
10.25
22,110
+0.03(+0.33%)
Jul 30, 2018
10.36
10.36
10.17
10.22
96,489
-0.15(-1.41%)
Jul 27, 2018
10.34
10.38
10.32
10.36
24,039
+0.03(+0.27%)
Jul 26, 2018
10.31
10.33
10.28
10.33
34,838
+0.04(+0.44%)
Jul 25, 2018
10.28
10.32
10.28
10.29
56,693
-0.01(-0.06%)
Jul 24, 2018
10.28
10.29
10.24
10.29
79,861
+0.08(+0.83%)
Jul 23, 2018
10.29
10.29
10.18
10.21
126,235
-0.01(-0.05%)
Jul 20, 2018
10.18
10.24
10.18
10.22
68,598
+0.03(+0.27%)
Jul 19, 2018
10.14
10.24
10.12
10.19
52,782
+0.01(+0.11%)
Jul 18, 2018
10.18
10.26
10.16
10.18
61,572
-0.01(-0.06%)
Jul 17, 2018
10.15
10.19
10.15
10.18
94,156
+0.00(+0.00%)
Jul 16, 2018
10.16
10.19
10.14
10.18
44,805
+0.03(+0.28%)
Jul 13, 2018
10.13
10.19
10.13
10.15
50,708
+0.02(+0.17%)
Jul 12, 2018
10.17
10.23
10.07
10.14
54,120
+0.04(+0.44%)
Jul 11, 2018
10.06
10.18
10.06
10.09
50,268
-0.02(-0.19%)
Jul 10, 2018
10.14
10.18
10.11
10.11
48,863
+0.04(+0.39%)
Jul 09, 2018
10.08
10.19
10.07
10.07
59,729
+0.02(+0.17%)
Jul 06, 2018
10.04
10.14
10.04
10.06
91,779
-0.02(-0.17%)
Jul 05, 2018
10.12
10.16
10.06
10.07
61,479
-0.01(-0.11%)
Jul 03, 2018
10.08
10.08
10.08
0
-0.03(-0.28%)
Jul 02, 2018
10.21
10.22
10.11
10.11
48,202
-0.13(-1.31%)
Jun 29, 2018
10.20
10.30
10.20
10.24
35,472
+0.05(+0.49%)
Jun 28, 2018
10.20
10.26
10.19
10.19
40,852
-0.01(-0.05%)
Jun 27, 2018
10.31
10.37
10.20
10.20
65,241
-0.12(-1.14%)
Jun 26, 2018
10.46
10.50
10.31
10.32
71,576
+0.00(+0.00%)
Jun 25, 2018
10.43
10.43
10.31
10.32
81,219
-0.12(-1.18%)
Jun 22, 2018
10.50
10.50
10.41
10.44
67,970
+0.08(+0.81%)
Jun 21, 2018
10.39
10.39
10.33
10.36
84,067
-0.02(-0.22%)
Jun 20, 2018
10.44
10.45
10.38
10.38
45,345
-0.03(-0.27%)
Jun 19, 2018
10.36
10.42
10.31
10.41
79,291
-0.02(-0.16%)
Jun 18, 2018
10.46
10.46
10.37
10.42
81,630
-0.04(-0.37%)
Jun 15, 2018
10.46
10.44
10.46
87,938
+0.02(+0.21%)
Jun 14, 2018
10.46
10.46
10.42
10.44
25,193
+0.00(+0.00%)
Jun 13, 2018
10.42
10.45
10.41
10.44
87,060
+0.01(+0.11%)
Jun 12, 2018
10.42
10.44
10.41
10.43
44,657
+0.02(+0.16%)
Jun 11, 2018
10.41
10.45
10.41
10.41
61,433
+0.06(+0.62%)
Jun 08, 2018
10.39
10.40
10.34
10.35
58,332
-0.07(-0.64%)
Jun 07, 2018
10.39
10.45
10.38
10.41
43,788
+0.06(+0.59%)
Jun 06, 2018
10.35
64,023
+0.01(+0.11%)
Jun 05, 2018
10.37
10.37
10.31
10.34
52,563
+0.03(+0.27%)
Jun 04, 2018
10.31
10.33
10.30
10.31
32,906
+0.04(+0.43%)
Jun 01, 2018
10.27
10.29
10.25
10.27
44,971
+0.07(+0.65%)
May 31, 2018
10.32
10.32
10.20
10.20
48,904
-0.04(-0.43%)
May 30, 2018
10.24
10.25
10.24
10.25
48,136
+0.05(+0.49%)
May 29, 2018
10.43
10.43
10.18
10.20
59,441
-0.12(-1.18%)
May 25, 2018
10.32
10.32
10.32
0
+0.02(+0.16%)
May 24, 2018
10.30
10.34
10.27
10.30
87,222
+0.00(+0.00%)
May 23, 2018
10.30
10.30
10.26
10.30
50,576
-0.01(-0.05%)
May 22, 2018
10.33
10.37
10.29
10.31
81,363
+0.02(+0.21%)
May 21, 2018
10.30
10.30
10.27
10.29
60,723
+0.04(+0.43%)
May 18, 2018
10.23
10.29
10.23
10.24
38,633
+0.01(+0.11%)
May 17, 2018
10.26
10.28
10.23
10.23
42,274
-0.04(-0.43%)
May 16, 2018
10.24
10.34
10.24
10.28
57,944
+0.04(+0.43%)
May 15, 2018
10.26
10.28
10.13
10.23
48,789
-0.06(-0.54%)
May 14, 2018
10.29
10.29
10.28
10.29
38,730
+0.01(+0.11%)
May 11, 2018
10.29
10.29
10.24
10.28
42,854
+0.02(+0.16%)
May 10, 2018
10.20
10.26
10.20
10.26
48,502
+0.12(+1.18%)
May 09, 2018
10.13
10.16
10.11
10.14
38,946
+0.06(+0.55%)
May 08, 2018
10.17
10.17
10.08
10.08
92,012
-0.04(-0.44%)
May 07, 2018
10.12
10.15
10.11
10.13
31,943
+0.03(+0.33%)
May 04, 2018
10.00
10.10
10.00
10.10
40,260
+0.09(+0.94%)
May 03, 2018
10.01
10.01
9.930
10.00
29,873
-0.03(-0.28%)
May 02, 2018
10.11
10.18
10.03
10.03
27,688
-0.05(-0.49%)
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
.