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
)
16.42
-0.04 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
6.241
6.259
6.238
6.253
22,015
+0.05(+0.83%)
Apr 29, 2008
6.216
6.225
6.168
6.201
52,473
-0.02(-0.39%)
Apr 28, 2008
6.238
6.241
6.222
6.225
67,344
+0.02(+0.39%)
Apr 25, 2008
6.201
6.201
6.135
6.201
70,062
+0.03(+0.44%)
Apr 24, 2008
6.108
6.174
6.108
6.174
75,306
+0.05(+0.74%)
Apr 23, 2008
6.096
6.132
6.086
6.129
81,060
+0.05(+0.90%)
Apr 22, 2008
6.138
6.138
6.053
6.074
44,037
-0.06(-0.94%)
Apr 21, 2008
6.117
6.144
6.117
6.132
59,058
-0.02(-0.25%)
Apr 18, 2008
6.111
6.147
6.108
6.147
72,098
+0.09(+1.45%)
Apr 17, 2008
6.041
6.086
6.017
6.059
36,085
-0.01(-0.15%)
Apr 16, 2008
6.026
6.068
6.005
6.068
144,683
+0.08(+1.41%)
Apr 15, 2008
5.954
5.987
5.899
5.984
92,048
+0.04(+0.61%)
Apr 14, 2008
5.954
5.954
5.917
5.948
54,992
-0.02(-0.35%)
Apr 11, 2008
5.999
5.999
5.929
5.969
115,540
-0.06(-1.00%)
Apr 10, 2008
6.023
6.050
5.993
6.029
31,781
+0.01(+0.20%)
Apr 09, 2008
6.071
6.080
5.996
6.017
86,738
-0.06(-0.94%)
Apr 08, 2008
6.083
6.093
6.059
6.074
96,815
-0.03(-0.54%)
Apr 07, 2008
6.102
6.132
6.096
6.108
35,423
+0.04(+0.70%)
Apr 04, 2008
6.050
6.083
6.023
6.065
53,300
+0.03(+0.55%)
Apr 03, 2008
6.032
6.056
6.005
6.032
76,806
+0.01(+0.15%)
Apr 02, 2008
6.035
6.077
5.996
6.023
110,905
+0.03(+0.45%)
Apr 01, 2008
5.890
6.005
5.890
5.996
115,209
+0.17(+2.85%)
Mar 31, 2008
5.860
5.999
5.818
5.830
165,530
-0.03(-0.52%)
Mar 28, 2008
5.887
5.890
5.827
5.860
180,759
-0.05(-0.87%)
Mar 27, 2008
6.011
6.011
5.887
5.911
123,154
-0.05(-0.81%)
Mar 26, 2008
6.056
6.056
5.932
5.960
69,522
-0.08(-1.30%)
Mar 25, 2008
6.038
6.059
6.005
6.038
86,738
+0.02(+0.30%)
Mar 24, 2008
5.896
6.032
5.896
6.020
77,468
+0.14(+2.31%)
Mar 21, 2008
5.781
5.884
5.736
5.884
67,205
+0.00(+0.00%)
Mar 20, 2008
5.781
5.884
5.736
5.884
67,205
+0.09(+1.51%)
Mar 19, 2008
5.821
5.890
5.787
5.796
153,943
+0.05(+0.89%)
Mar 18, 2008
5.700
5.796
5.700
5.745
74,962
+0.14(+2.48%)
Mar 17, 2008
5.661
5.688
5.570
5.606
139,376
-0.17(-2.98%)
Mar 14, 2008
5.827
5.845
5.706
5.778
128,782
-0.04(-0.73%)
Mar 13, 2008
5.803
5.857
5.688
5.821
77,468
-0.01(-0.10%)
Mar 12, 2008
5.830
5.908
5.796
5.827
121,168
+0.03(+0.47%)
Mar 11, 2008
5.772
5.821
5.739
5.800
98,987
+0.14(+2.45%)
Mar 10, 2008
5.751
5.787
5.642
5.661
131,762
-0.11(-1.83%)
Mar 07, 2008
5.790
5.806
5.739
5.766
57,935
-0.04(-0.68%)
Mar 06, 2008
5.908
5.908
5.803
5.806
63,232
-0.11(-1.89%)
Mar 05, 2008
5.899
5.945
5.878
5.917
67,867
+0.04(+0.67%)
Mar 04, 2008
5.742
5.929
5.742
5.878
93,359
-0.05(-0.82%)
Mar 03, 2008
5.963
5.963
5.857
5.926
72,502
-0.03(-0.46%)
Feb 29, 2008
6.002
6.023
5.954
5.954
82,930
-0.09(-1.45%)
Feb 28, 2008
6.093
6.093
6.014
6.041
108,919
-0.06(-1.04%)
Feb 27, 2008
6.068
6.150
6.068
6.105
36,830
+0.03(+0.45%)
Feb 26, 2008
5.987
6.180
5.987
6.077
75,813
+0.06(+0.95%)
Feb 25, 2008
5.908
6.023
5.908
6.020
80,600
+0.11(+1.89%)
Feb 22, 2008
5.899
5.941
5.803
5.908
105,608
+0.02(+0.41%)
Feb 21, 2008
5.984
6.029
5.866
5.884
80,779
-0.05(-0.81%)
Feb 20, 2008
5.887
5.969
5.821
5.932
82,103
-0.01(-0.20%)
Feb 19, 2008
6.080
6.083
5.941
5.945
59,922
-0.01(-0.15%)
Feb 18, 2008
5.899
5.954
5.833
5.954
0
+0.00(+0.00%)
Feb 15, 2008
5.899
5.954
5.833
5.954
78,130
+0.03(+0.51%)
Feb 14, 2008
6.099
6.126
5.923
5.923
145,005
-0.14(-2.24%)
Feb 13, 2008
6.056
6.086
6.014
6.059
36,582
+0.05(+0.85%)
Feb 12, 2008
5.987
6.077
5.978
6.008
49,659
+0.07(+1.17%)
Feb 11, 2008
5.954
5.972
5.923
5.938
49,990
-0.03(-0.46%)
Feb 08, 2008
5.972
5.987
5.954
5.966
26,815
-0.02(-0.35%)
Feb 07, 2008
5.966
6.068
5.935
5.987
64,888
-0.02(-0.35%)
Feb 06, 2008
6.114
6.132
6.008
6.008
73,495
-0.10(-1.58%)
Feb 05, 2008
6.262
6.262
6.105
6.105
80,603
-0.23(-3.67%)
Feb 04, 2008
6.346
6.352
6.286
6.337
51,645
-0.02(-0.24%)
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
.