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, 2015
7.321
7.378
7.312
7.312
72,927
-0.04(-0.54%)
Apr 29, 2015
7.356
7.390
7.343
7.352
44,618
-0.03(-0.42%)
Apr 28, 2015
7.370
7.401
7.338
7.383
48,561
+0.02(+0.30%)
Apr 27, 2015
7.387
7.405
7.356
7.361
64,416
-0.03(-0.36%)
Apr 24, 2015
7.365
7.387
7.339
7.387
61,524
+0.07(+0.97%)
Apr 23, 2015
7.303
7.356
7.303
7.316
56,736
+0.00(+0.06%)
Apr 22, 2015
7.289
7.325
7.254
7.312
86,305
+0.02(+0.31%)
Apr 21, 2015
7.321
7.325
7.267
7.289
31,619
-0.00(-0.06%)
Apr 20, 2015
7.289
7.298
7.272
7.294
36,250
+0.04(+0.49%)
Apr 17, 2015
7.218
7.276
7.218
7.258
50,960
-0.03(-0.43%)
Apr 16, 2015
7.231
7.289
7.231
7.289
51,660
+0.04(+0.49%)
Apr 15, 2015
7.227
7.289
7.218
7.254
79,963
+0.03(+0.37%)
Apr 14, 2015
7.147
7.231
7.147
7.227
81,412
+0.05(+0.68%)
Apr 13, 2015
7.245
7.245
7.151
7.178
150,248
-0.04(-0.49%)
Apr 10, 2015
7.218
7.253
7.205
7.214
127,265
+0.01(+0.19%)
Apr 09, 2015
7.165
7.214
7.165
7.200
100,806
+0.02(+0.31%)
Apr 08, 2015
7.223
7.240
7.169
7.178
122,497
-0.00(-0.04%)
Apr 07, 2015
7.190
7.221
7.168
7.181
97,192
+0.04(+0.50%)
Apr 06, 2015
7.141
7.226
7.141
7.146
156,920
+0.01(+0.09%)
Apr 02, 2015
7.115
7.139
7.139
7.139
31,621
+0.03(+0.40%)
Apr 01, 2015
7.133
7.133
7.097
7.110
11,525
-0.04(-0.50%)
Mar 31, 2015
7.172
7.199
7.146
7.146
42,433
-0.07(-0.98%)
Mar 30, 2015
7.177
7.258
7.177
7.217
33,265
+0.04(+0.56%)
Mar 27, 2015
7.150
7.177
7.141
7.177
25,378
+0.01(+0.19%)
Mar 26, 2015
7.190
7.190
7.110
7.164
34,098
-0.01(-0.12%)
Mar 25, 2015
7.252
7.265
7.171
7.172
71,409
-0.06(-0.80%)
Mar 24, 2015
7.226
7.261
7.208
7.230
43,919
+0.01(+0.18%)
Mar 23, 2015
7.199
7.257
7.199
7.217
51,104
+0.05(+0.68%)
Mar 20, 2015
7.150
7.181
7.150
7.168
75,583
+0.05(+0.68%)
Mar 19, 2015
7.133
7.133
7.084
7.119
60,701
-0.06(-0.79%)
Mar 18, 2015
7.031
7.199
7.031
7.176
29,001
+0.14(+2.00%)
Mar 17, 2015
7.026
7.035
6.978
7.035
17,865
-0.03(-0.44%)
Mar 16, 2015
7.017
7.079
7.017
7.066
33,324
+0.07(+1.04%)
Mar 13, 2015
7.009
7.009
6.960
6.993
12,138
-0.06(-0.78%)
Mar 12, 2015
7.017
7.057
7.017
7.048
15,634
+0.08(+1.08%)
Mar 11, 2015
7.031
7.053
6.973
6.973
23,835
-0.06(-0.82%)
Mar 10, 2015
7.097
7.097
7.004
7.031
44,066
-0.11(-1.47%)
Mar 09, 2015
7.158
7.158
7.101
7.136
20,340
+0.01(+0.12%)
Mar 06, 2015
7.184
7.206
7.105
7.127
35,233
-0.11(-1.52%)
Mar 05, 2015
7.233
7.259
7.224
7.237
33,904
+0.02(+0.31%)
Mar 04, 2015
7.224
7.228
7.176
7.215
25,444
-0.01(-0.18%)
Mar 03, 2015
7.294
7.294
7.224
7.228
40,444
-0.09(-1.20%)
Mar 02, 2015
7.233
7.316
7.233
7.316
58,972
+0.08(+1.10%)
Feb 27, 2015
7.211
7.312
7.211
7.237
53,536
+0.03(+0.42%)
Feb 26, 2015
7.250
7.259
7.197
7.206
17,621
-0.03(-0.37%)
Feb 25, 2015
7.237
7.272
7.204
7.233
48,254
+0.01(+0.12%)
Feb 24, 2015
7.175
7.237
7.175
7.224
40,810
+0.06(+0.80%)
Feb 23, 2015
7.193
7.193
7.136
7.167
37,032
-0.01(-0.12%)
Feb 20, 2015
7.118
7.180
7.109
7.175
24,006
+0.07(+0.99%)
Feb 19, 2015
7.105
7.153
7.085
7.105
29,820
-0.02(-0.25%)
Feb 18, 2015
7.114
7.153
7.092
7.123
44,978
+0.00(+0.06%)
Feb 17, 2015
7.127
7.175
7.114
7.118
45,860
-0.02(-0.25%)
Feb 13, 2015
7.123
7.136
7.136
7.136
15,447
+0.00(+0.06%)
Feb 12, 2015
7.070
7.149
7.070
7.131
38,670
+0.08(+1.12%)
Feb 11, 2015
6.973
7.052
6.968
7.052
67,850
+0.02(+0.35%)
Feb 10, 2015
6.999
7.030
6.977
7.027
17,144
+0.07(+1.03%)
Feb 09, 2015
6.941
6.980
6.941
6.956
19,322
-0.00(-0.04%)
Feb 06, 2015
6.985
7.036
6.958
6.958
28,512
-0.03(-0.38%)
Feb 05, 2015
6.963
6.993
6.954
6.985
25,633
+0.02(+0.31%)
Feb 04, 2015
6.915
7.007
6.915
6.963
44,731
-0.00(-0.06%)
Feb 03, 2015
6.875
6.976
6.875
6.967
25,500
+0.11(+1.66%)
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
.