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 (%)
May 30, 2008
6.276
6.288
6.252
6.276
31,343
+0.04(+0.58%)
May 29, 2008
6.165
6.252
6.162
6.240
43,818
+0.06(+0.93%)
May 28, 2008
6.222
6.222
6.143
6.183
77,808
-0.01(-0.10%)
May 27, 2008
6.071
6.189
6.071
6.189
118,395
+0.12(+1.94%)
May 26, 2008
6.137
6.137
6.051
6.071
0
+0.00(+0.00%)
May 23, 2008
6.137
6.137
6.051
6.071
68,054
-0.07(-1.08%)
May 22, 2008
6.080
6.137
6.080
6.137
60,542
+0.04(+0.69%)
May 21, 2008
6.183
6.198
6.092
6.095
82,324
-0.08(-1.32%)
May 20, 2008
6.192
6.210
6.149
6.177
83,247
-0.04(-0.63%)
May 19, 2008
6.294
6.313
6.207
6.216
69,809
-0.06(-0.96%)
May 16, 2008
6.282
6.282
6.249
6.276
41,186
+0.00(+0.05%)
May 15, 2008
6.267
6.279
6.252
6.273
63,386
-0.01(-0.14%)
May 14, 2008
6.301
6.301
6.168
6.282
98,898
+0.01(+0.10%)
May 13, 2008
6.279
6.279
6.240
6.276
42,769
+0.02(+0.34%)
May 12, 2008
6.249
6.267
6.232
6.255
69,537
+0.02(+0.34%)
May 09, 2008
6.249
6.249
6.196
6.234
51,069
-0.05(-0.72%)
May 08, 2008
6.222
6.279
6.186
6.279
137,373
+0.02(+0.29%)
May 07, 2008
6.334
6.334
6.222
6.261
80,218
-0.07(-1.10%)
May 06, 2008
6.267
6.331
6.228
6.331
46,096
+0.04(+0.58%)
May 05, 2008
6.325
6.343
6.258
6.294
69,521
-0.05(-0.71%)
May 02, 2008
6.294
6.439
6.276
6.340
73,265
+0.00(+0.00%)
May 01, 2008
6.264
6.364
6.261
6.340
77,976
+0.09(+1.40%)
Apr 30, 2008
6.240
6.258
6.237
6.252
22,017
+0.05(+0.83%)
Apr 29, 2008
6.216
6.225
6.168
6.201
52,476
-0.02(-0.39%)
Apr 28, 2008
6.237
6.240
6.222
6.225
67,349
+0.02(+0.39%)
Apr 25, 2008
6.201
6.201
6.134
6.201
70,067
+0.03(+0.44%)
Apr 24, 2008
6.107
6.174
6.107
6.174
75,311
+0.05(+0.74%)
Apr 23, 2008
6.095
6.131
6.086
6.128
81,065
+0.05(+0.90%)
Apr 22, 2008
6.137
6.137
6.053
6.074
44,040
-0.06(-0.94%)
Apr 21, 2008
6.116
6.143
6.116
6.131
59,062
-0.02(-0.25%)
Apr 18, 2008
6.110
6.147
6.107
6.146
72,103
+0.09(+1.45%)
Apr 17, 2008
6.041
6.086
6.017
6.059
36,088
-0.01(-0.15%)
Apr 16, 2008
6.026
6.068
6.005
6.068
144,693
+0.08(+1.41%)
Apr 15, 2008
5.953
5.986
5.899
5.983
92,054
+0.04(+0.61%)
Apr 14, 2008
5.953
5.953
5.917
5.947
54,996
-0.02(-0.35%)
Apr 11, 2008
5.998
5.998
5.929
5.968
115,548
-0.06(-1.00%)
Apr 10, 2008
6.023
6.050
5.992
6.029
31,784
+0.01(+0.20%)
Apr 09, 2008
6.071
6.080
5.995
6.017
86,744
-0.06(-0.94%)
Apr 08, 2008
6.083
6.092
6.059
6.074
96,822
-0.03(-0.54%)
Apr 07, 2008
6.101
6.131
6.095
6.107
35,426
+0.04(+0.70%)
Apr 04, 2008
6.050
6.083
6.023
6.065
53,304
+0.03(+0.55%)
Apr 03, 2008
6.032
6.056
6.005
6.032
76,811
+0.01(+0.15%)
Apr 02, 2008
6.035
6.077
5.995
6.023
110,913
+0.03(+0.45%)
Apr 01, 2008
5.890
6.005
5.890
5.995
115,217
+0.17(+2.85%)
Mar 31, 2008
5.860
5.998
5.817
5.829
165,542
-0.03(-0.52%)
Mar 28, 2008
5.887
5.890
5.826
5.860
180,771
-0.05(-0.87%)
Mar 27, 2008
6.011
6.011
5.887
5.911
123,163
-0.05(-0.81%)
Mar 26, 2008
6.056
6.056
5.932
5.959
69,527
-0.08(-1.30%)
Mar 25, 2008
6.038
6.059
6.005
6.038
86,744
+0.02(+0.30%)
Mar 24, 2008
5.896
6.032
5.896
6.020
77,473
+0.14(+2.31%)
Mar 21, 2008
5.781
5.884
5.736
5.884
67,210
+0.00(+0.00%)
Mar 20, 2008
5.781
5.884
5.736
5.884
67,210
+0.09(+1.51%)
Mar 19, 2008
5.820
5.890
5.787
5.796
153,954
+0.05(+0.89%)
Mar 18, 2008
5.699
5.796
5.699
5.745
74,967
+0.14(+2.48%)
Mar 17, 2008
5.660
5.687
5.570
5.606
139,386
-0.17(-2.98%)
Mar 14, 2008
5.826
5.844
5.706
5.778
128,791
-0.04(-0.73%)
Mar 13, 2008
5.802
5.857
5.687
5.820
77,473
-0.01(-0.10%)
Mar 12, 2008
5.829
5.908
5.796
5.826
121,176
+0.03(+0.47%)
Mar 11, 2008
5.772
5.820
5.739
5.799
98,994
+0.14(+2.45%)
Mar 10, 2008
5.751
5.787
5.642
5.660
131,771
-0.11(-1.83%)
Mar 07, 2008
5.790
5.805
5.739
5.766
57,939
-0.04(-0.68%)
Mar 06, 2008
5.908
5.908
5.802
5.805
63,237
-0.11(-1.89%)
Mar 05, 2008
5.899
5.944
5.878
5.917
67,872
+0.04(+0.67%)
Mar 04, 2008
5.742
5.929
5.742
5.878
93,365
-0.05(-0.82%)
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
.