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 31, 2019
9.817
9.817
9.709
9.778
10,077
-0.04(-0.40%)
May 30, 2019
9.850
9.894
9.660
9.817
41,936
-0.01(-0.07%)
May 29, 2019
9.857
9.857
9.791
9.824
41,835
-0.14(-1.45%)
May 28, 2019
9.974
10.02
9.902
9.968
17,338
+0.00(+0.00%)
May 24, 2019
10.00
10.00
9.902
9.968
23,972
+0.05(+0.46%)
May 23, 2019
10.01
10.01
9.846
9.922
26,020
-0.07(-0.66%)
May 22, 2019
10.02
10.03
9.890
9.988
28,021
-0.07(-0.65%)
May 21, 2019
9.955
10.05
9.955
10.05
34,801
+0.16(+1.59%)
May 20, 2019
9.843
9.896
9.807
9.896
43,590
+0.04(+0.40%)
May 17, 2019
9.909
9.948
9.817
9.857
68,252
-0.09(-0.92%)
May 16, 2019
9.955
10.04
9.942
9.948
31,620
-0.00(-0.03%)
May 15, 2019
9.850
10.04
9.850
9.951
78,351
+0.07(+0.70%)
May 14, 2019
9.798
9.891
9.798
9.883
35,011
+0.06(+0.60%)
May 13, 2019
9.948
9.948
9.760
9.824
39,780
-0.17(-1.70%)
May 10, 2019
9.929
10.00
9.837
9.994
57,411
+0.06(+0.65%)
May 09, 2019
9.858
9.962
9.854
9.929
36,020
-0.05(-0.46%)
May 08, 2019
9.994
10.01
9.955
9.975
17,318
+0.01(+0.13%)
May 07, 2019
10.11
10.12
9.929
9.962
40,094
-0.18(-1.73%)
May 06, 2019
10.08
10.14
9.988
10.14
15,505
-0.05(-0.51%)
May 03, 2019
10.18
10.20
10.17
10.19
34,095
+0.05(+0.51%)
May 02, 2019
10.16
10.19
10.12
10.14
22,194
-0.03(-0.32%)
May 01, 2019
10.20
10.22
10.17
10.17
31,828
-0.03(-0.32%)
Apr 30, 2019
10.22
10.22
10.18
10.20
33,071
-0.01(-0.06%)
Apr 29, 2019
10.22
10.25
10.20
10.21
29,446
-0.00(-0.03%)
Apr 26, 2019
10.21
10.22
10.19
10.21
20,426
+0.02(+0.22%)
Apr 25, 2019
10.21
10.29
10.16
10.19
15,235
-0.06(-0.57%)
Apr 24, 2019
10.29
10.30
10.21
10.25
69,996
-0.01(-0.13%)
Apr 23, 2019
10.23
10.29
10.17
10.26
42,959
+0.05(+0.51%)
Apr 22, 2019
10.14
10.24
10.12
10.21
33,160
+0.07(+0.71%)
Apr 18, 2019
10.20
10.25
10.14
10.14
20,119
-0.05(-0.51%)
Apr 17, 2019
10.29
10.29
10.16
10.19
14,231
-0.01(-0.13%)
Apr 16, 2019
10.25
10.25
10.19
10.20
27,496
-0.01(-0.06%)
Apr 15, 2019
10.20
10.23
10.15
10.21
33,794
+0.02(+0.19%)
Apr 12, 2019
10.18
10.22
10.16
10.19
30,563
+0.09(+0.90%)
Apr 11, 2019
10.10
10.16
10.09
10.10
22,659
+0.01(+0.06%)
Apr 10, 2019
10.10
10.18
10.09
10.09
41,362
-0.02(-0.19%)
Apr 09, 2019
10.20
10.20
10.06
10.11
23,665
-0.05(-0.45%)
Apr 08, 2019
10.07
10.16
10.07
10.16
27,942
+0.06(+0.58%)
Apr 05, 2019
10.15
10.15
10.06
10.10
17,454
-0.01(-0.13%)
Apr 04, 2019
10.08
10.11
10.06
10.11
19,240
+0.05(+0.45%)
Apr 03, 2019
10.11
10.14
10.05
10.07
53,158
-0.01(-0.06%)
Apr 02, 2019
10.10
10.11
10.05
10.07
24,861
-0.01(-0.06%)
Apr 01, 2019
10.07
10.09
10.03
10.08
19,686
+0.08(+0.78%)
Mar 29, 2019
9.918
10.00
9.918
10.00
33,982
+0.15(+1.51%)
Mar 28, 2019
9.866
9.993
9.853
9.853
28,738
+0.00(+0.00%)
Mar 27, 2019
9.931
9.976
9.840
9.853
21,864
-0.07(-0.72%)
Mar 26, 2019
9.905
10.04
9.892
9.925
20,792
+0.07(+0.72%)
Mar 25, 2019
9.879
9.908
9.827
9.853
29,485
-0.06(-0.56%)
Mar 22, 2019
10.00
10.00
9.838
9.908
36,299
-0.10(-1.00%)
Mar 21, 2019
10.03
10.05
9.990
10.01
44,824
-0.02(-0.19%)
Mar 20, 2019
10.04
10.05
9.970
10.03
46,829
-0.01(-0.06%)
Mar 19, 2019
10.04
10.09
9.996
10.03
49,224
+0.03(+0.32%)
Mar 18, 2019
9.931
10.07
9.866
10.00
60,270
+0.09(+0.91%)
Mar 15, 2019
9.808
9.912
9.789
9.912
25,023
+0.09(+0.92%)
Mar 14, 2019
9.756
9.821
9.756
9.821
58,294
+0.12(+1.20%)
Mar 13, 2019
9.711
9.769
9.685
9.704
54,552
+0.03(+0.27%)
Mar 12, 2019
9.653
9.717
9.653
9.679
23,881
+0.06(+0.61%)
Mar 11, 2019
9.530
9.653
9.527
9.620
34,505
+0.12(+1.29%)
Mar 08, 2019
9.511
9.511
9.350
9.498
74,125
-0.01(-0.14%)
Mar 07, 2019
9.582
9.582
9.505
9.511
22,172
-0.09(-0.94%)
Mar 06, 2019
9.620
9.640
9.595
9.601
19,451
-0.03(-0.33%)
Mar 05, 2019
9.582
9.646
9.575
9.633
60,758
+0.03(+0.34%)
Mar 04, 2019
9.653
9.743
9.575
9.601
55,620
-0.05(-0.53%)
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
.