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 (%)
Apr 30, 2014
7.333
7.450
7.333
7.450
38,311
+0.07(+0.96%)
Apr 29, 2014
7.362
7.421
7.309
7.379
43,829
+0.03(+0.39%)
Apr 28, 2014
7.350
7.371
7.294
7.350
123,519
+0.04(+0.57%)
Apr 25, 2014
7.466
7.466
7.294
7.309
279,976
-0.15(-2.06%)
Apr 24, 2014
7.462
7.462
7.433
7.462
191,417
+0.01(+0.11%)
Apr 23, 2014
7.470
7.470
7.421
7.454
52,224
-0.02(-0.28%)
Apr 22, 2014
7.429
7.491
7.416
7.474
89,188
+0.07(+0.95%)
Apr 21, 2014
7.408
7.408
7.367
7.404
56,096
+0.05(+0.62%)
Apr 17, 2014
7.391
7.358
7.358
7.358
54,968
-0.01(-0.11%)
Apr 16, 2014
7.338
7.371
7.304
7.367
49,840
+0.09(+1.20%)
Apr 15, 2014
7.255
7.300
7.238
7.279
59,218
+0.04(+0.58%)
Apr 14, 2014
7.217
7.259
7.192
7.238
73,122
+0.04(+0.57%)
Apr 11, 2014
7.197
7.259
7.192
7.197
48,598
-0.06(-0.86%)
Apr 10, 2014
7.321
7.379
7.238
7.259
67,458
-0.04(-0.57%)
Apr 09, 2014
7.246
7.309
7.230
7.300
58,483
+0.09(+1.23%)
Apr 08, 2014
7.191
7.245
7.154
7.212
57,910
+0.03(+0.46%)
Apr 07, 2014
7.216
7.265
7.170
7.179
197,900
-0.04(-0.57%)
Apr 04, 2014
7.277
7.302
7.216
7.220
131,763
-0.02(-0.34%)
Apr 03, 2014
7.253
7.315
7.240
7.245
124,077
+0.01(+0.17%)
Apr 02, 2014
7.261
7.315
7.228
7.232
72,309
-0.01(-0.17%)
Apr 01, 2014
7.220
7.245
7.154
7.245
50,501
+0.07(+0.92%)
Mar 31, 2014
7.207
7.224
7.170
7.179
39,216
+0.03(+0.40%)
Mar 28, 2014
7.154
7.170
7.139
7.150
64,866
+0.05(+0.64%)
Mar 27, 2014
7.113
7.166
7.084
7.104
66,882
-0.01(-0.17%)
Mar 26, 2014
7.051
7.121
7.051
7.117
110,360
+0.11(+1.53%)
Mar 25, 2014
6.972
7.009
6.968
7.009
60,025
+0.08(+1.19%)
Mar 24, 2014
6.927
6.960
6.915
6.927
85,430
-0.01(-0.18%)
Mar 21, 2014
6.968
6.981
6.911
6.939
83,572
+0.00(+0.00%)
Mar 20, 2014
6.906
6.964
6.898
6.939
57,530
-0.00(-0.00%)
Mar 19, 2014
6.981
6.993
6.931
6.939
56,579
-0.04(-0.59%)
Mar 18, 2014
6.948
7.005
6.948
6.981
69,086
+0.05(+0.77%)
Mar 17, 2014
6.960
6.997
6.927
6.927
53,101
+0.01(+0.18%)
Mar 14, 2014
6.956
6.989
6.915
6.915
37,924
-0.06(-0.80%)
Mar 13, 2014
7.063
7.100
6.968
6.970
53,914
-0.06(-0.85%)
Mar 12, 2014
7.108
7.108
7.022
7.030
48,309
-0.08(-1.16%)
Mar 11, 2014
7.108
7.141
7.096
7.113
100,244
+0.02(+0.35%)
Mar 10, 2014
7.141
7.141
7.059
7.088
43,031
-0.06(-0.79%)
Mar 07, 2014
7.132
7.189
7.103
7.144
65,660
+0.02(+0.35%)
Mar 06, 2014
7.078
7.136
7.078
7.119
69,156
+0.04(+0.58%)
Mar 05, 2014
7.082
7.082
7.000
7.078
30,419
+0.00(+0.06%)
Mar 04, 2014
7.058
7.082
7.021
7.074
26,969
+0.02(+0.29%)
Mar 03, 2014
7.021
7.054
6.960
7.054
53,700
+0.01(+0.17%)
Feb 28, 2014
6.964
7.041
6.964
7.041
45,224
+0.08(+1.18%)
Feb 27, 2014
6.947
6.980
6.898
6.960
25,884
+0.02(+0.24%)
Feb 26, 2014
6.988
6.996
6.923
6.943
36,880
-0.02(-0.29%)
Feb 25, 2014
6.955
6.992
6.943
6.964
55,376
+0.01(+0.12%)
Feb 24, 2014
6.976
7.009
6.923
6.955
68,793
+0.03(+0.47%)
Feb 21, 2014
6.964
6.964
6.923
6.923
72,906
+0.00(+0.06%)
Feb 20, 2014
6.951
6.984
6.914
6.919
54,635
-0.05(-0.65%)
Feb 19, 2014
6.960
6.984
6.960
6.964
26,977
-0.00(-0.06%)
Feb 18, 2014
6.955
7.001
6.955
6.968
52,605
+0.02(+0.35%)
Feb 14, 2014
6.931
6.943
6.943
6.943
67,583
+0.01(+0.18%)
Feb 13, 2014
6.873
6.988
6.873
6.931
44,409
+0.02(+0.36%)
Feb 12, 2014
6.869
6.906
6.869
6.906
36,160
+0.03(+0.48%)
Feb 11, 2014
6.812
6.902
6.812
6.873
68,742
+0.04(+0.54%)
Feb 10, 2014
6.783
6.841
6.779
6.837
42,838
+0.07(+0.99%)
Feb 07, 2014
6.741
6.769
6.725
6.769
32,499
+0.07(+0.97%)
Feb 06, 2014
6.639
6.708
6.623
6.704
57,271
+0.08(+1.23%)
Feb 05, 2014
6.578
6.627
6.567
6.623
44,718
+0.04(+0.68%)
Feb 04, 2014
6.554
6.598
6.554
6.578
52,727
+0.03(+0.44%)
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
.