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 28, 2017
8.053
8.069
8.043
8.058
43,768
+0.01(+0.06%)
Apr 27, 2017
8.048
8.053
7.997
8.053
45,795
+0.05(+0.58%)
Apr 26, 2017
8.002
8.038
7.991
8.007
101,316
-0.01(-0.06%)
Apr 25, 2017
7.945
8.022
7.924
8.012
126,339
+0.11(+1.37%)
Apr 24, 2017
7.841
7.934
7.841
7.903
108,567
+0.08(+1.06%)
Apr 21, 2017
7.831
7.836
7.790
7.821
77,756
+0.01(+0.07%)
Apr 20, 2017
7.800
7.816
7.779
7.816
32,274
+0.07(+0.93%)
Apr 19, 2017
7.769
7.779
7.728
7.743
76,798
-0.02(-0.20%)
Apr 18, 2017
7.759
7.769
7.738
7.759
44,685
+0.00(+0.00%)
Apr 17, 2017
7.779
7.779
7.733
7.759
39,604
+0.03(+0.40%)
Apr 13, 2017
7.764
7.790
7.707
7.728
30,435
-0.04(-0.53%)
Apr 12, 2017
7.769
7.769
7.733
7.769
42,871
+0.01(+0.13%)
Apr 11, 2017
7.779
7.779
7.716
7.759
56,988
+0.02(+0.20%)
Apr 10, 2017
7.743
7.795
7.730
7.743
89,131
-0.00(-0.05%)
Apr 07, 2017
7.753
7.768
7.706
7.747
36,283
+0.02(+0.20%)
Apr 06, 2017
7.712
7.773
7.712
7.732
72,031
+0.03(+0.33%)
Apr 05, 2017
7.706
7.753
7.701
7.706
52,783
+0.00(+0.00%)
Apr 04, 2017
7.696
7.712
7.691
7.706
39,318
-0.02(-0.27%)
Apr 03, 2017
7.701
7.729
7.686
7.727
18,090
+0.02(+0.21%)
Mar 31, 2017
7.717
7.717
7.701
7.711
29,173
+0.01(+0.12%)
Mar 30, 2017
7.660
7.722
7.660
7.701
29,391
+0.02(+0.20%)
Mar 29, 2017
7.681
7.753
7.677
7.686
24,710
-0.02(-0.27%)
Mar 28, 2017
7.655
7.706
7.619
7.706
66,305
+0.05(+0.67%)
Mar 27, 2017
7.552
7.681
7.552
7.655
44,363
+0.00(+0.00%)
Mar 24, 2017
7.737
7.737
7.640
7.655
42,765
-0.04(-0.53%)
Mar 23, 2017
7.712
7.727
7.686
7.696
36,116
-0.03(-0.33%)
Mar 22, 2017
7.670
7.722
7.645
7.722
26,960
+0.02(+0.27%)
Mar 21, 2017
7.747
7.747
7.671
7.701
47,642
-0.03(-0.33%)
Mar 20, 2017
7.655
7.732
7.655
7.727
56,582
+0.06(+0.74%)
Mar 17, 2017
7.665
7.670
7.640
7.670
14,329
+0.04(+0.47%)
Mar 16, 2017
7.624
7.670
7.624
7.634
57,363
+0.01(+0.14%)
Mar 15, 2017
7.547
7.635
7.547
7.624
58,379
+0.07(+0.96%)
Mar 14, 2017
7.593
7.593
7.527
7.552
16,846
-0.03(-0.34%)
Mar 13, 2017
7.568
7.634
7.568
7.578
59,775
+0.02(+0.27%)
Mar 10, 2017
7.537
7.609
7.537
7.557
34,407
+0.02(+0.27%)
Mar 09, 2017
7.578
7.578
7.496
7.537
26,977
-0.03(-0.39%)
Mar 08, 2017
7.582
7.584
7.556
7.567
19,069
+0.01(+0.07%)
Mar 07, 2017
7.587
7.592
7.541
7.562
34,324
+0.01(+0.07%)
Mar 06, 2017
7.541
7.572
7.526
7.556
30,768
+0.00(+0.00%)
Mar 03, 2017
7.608
7.654
7.551
7.556
49,951
-0.04(-0.54%)
Mar 02, 2017
7.628
7.641
7.597
7.597
35,144
-0.06(-0.73%)
Mar 01, 2017
7.638
7.679
7.638
7.654
51,681
+0.04(+0.47%)
Feb 28, 2017
7.608
7.633
7.580
7.618
33,723
+0.03(+0.34%)
Feb 27, 2017
7.633
7.633
7.582
7.592
49,021
-0.04(-0.54%)
Feb 24, 2017
7.572
7.633
7.556
7.633
38,411
+0.03(+0.40%)
Feb 23, 2017
7.577
7.608
7.551
7.602
58,774
+0.04(+0.54%)
Feb 22, 2017
7.490
7.562
7.490
7.562
32,975
+0.06(+0.82%)
Feb 21, 2017
7.488
7.511
7.485
7.500
47,557
+0.03(+0.34%)
Feb 17, 2017
7.475
7.475
7.475
0
-0.01(-0.14%)
Feb 16, 2017
7.480
7.500
7.447
7.485
65,008
-0.01(-0.14%)
Feb 15, 2017
7.475
7.501
7.470
7.495
72,406
+0.02(+0.20%)
Feb 14, 2017
7.424
7.480
7.424
7.480
67,149
+0.04(+0.55%)
Feb 13, 2017
7.434
7.454
7.429
7.439
65,217
+0.03(+0.34%)
Feb 10, 2017
7.429
7.434
7.403
7.413
36,469
+0.02(+0.21%)
Feb 09, 2017
7.408
7.428
7.383
7.398
18,292
+0.01(+0.08%)
Feb 08, 2017
7.346
7.392
7.341
7.392
57,356
+0.05(+0.62%)
Feb 07, 2017
7.372
7.384
7.336
7.346
52,079
-0.01(-0.14%)
Feb 06, 2017
7.351
7.387
7.331
7.357
31,508
-0.02(-0.21%)
Feb 03, 2017
7.326
7.375
7.324
7.372
55,081
+0.06(+0.76%)
Feb 02, 2017
7.285
7.326
7.265
7.316
50,597
+0.02(+0.28%)
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
.