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 29, 2020
9.713
9.755
9.642
9.755
95,699
+0.04(+0.44%)
May 28, 2020
9.741
9.816
9.678
9.713
89,775
+0.04(+0.36%)
May 27, 2020
9.607
9.706
9.487
9.677
141,762
+0.07(+0.74%)
May 26, 2020
9.607
9.642
9.564
9.607
75,184
+0.15(+1.57%)
May 22, 2020
9.423
9.466
9.381
9.458
73,189
+0.01(+0.15%)
May 21, 2020
9.473
9.522
9.397
9.444
42,986
-0.09(-0.96%)
May 20, 2020
9.501
9.579
9.444
9.536
53,724
+0.20(+2.12%)
May 19, 2020
9.331
9.458
9.324
9.338
75,211
-0.01(-0.15%)
May 18, 2020
9.155
9.395
9.155
9.352
56,687
+0.28(+3.04%)
May 15, 2020
9.006
9.077
8.992
9.077
27,039
+0.07(+0.78%)
May 14, 2020
8.964
9.028
8.809
9.006
81,080
-0.04(-0.39%)
May 13, 2020
9.204
9.204
8.971
9.042
75,927
-0.16(-1.77%)
May 12, 2020
9.402
9.430
9.204
9.204
114,136
-0.16(-1.66%)
May 11, 2020
9.388
9.409
9.342
9.360
96,629
-0.09(-1.00%)
May 08, 2020
9.370
9.454
9.345
9.454
75,912
+0.20(+2.20%)
May 07, 2020
9.230
9.286
9.198
9.251
47,061
+0.12(+1.30%)
May 06, 2020
9.181
9.223
9.110
9.132
160,425
-0.06(-0.69%)
May 05, 2020
9.160
9.230
9.146
9.195
63,940
+0.14(+1.55%)
May 04, 2020
9.061
9.072
8.970
9.054
77,741
-0.04(-0.46%)
May 01, 2020
9.223
9.223
9.026
9.096
85,758
-0.25(-2.70%)
Apr 30, 2020
9.384
9.384
9.206
9.349
134,379
-0.13(-1.40%)
Apr 29, 2020
9.391
9.559
9.369
9.482
138,570
+0.27(+2.97%)
Apr 28, 2020
9.279
9.307
9.135
9.209
103,620
+0.10(+1.08%)
Apr 27, 2020
9.061
9.316
9.047
9.110
136,501
+0.08(+0.93%)
Apr 24, 2020
9.054
9.103
8.942
9.026
96,460
-0.04(-0.46%)
Apr 23, 2020
9.181
9.209
8.991
9.068
85,791
+0.04(+0.39%)
Apr 22, 2020
8.942
9.061
8.942
9.033
101,757
+0.20(+2.22%)
Apr 21, 2020
8.893
8.949
8.711
8.837
124,155
-0.18(-1.94%)
Apr 20, 2020
9.082
9.158
8.977
9.012
62,587
-0.12(-1.30%)
Apr 17, 2020
9.026
9.181
9.019
9.132
125,712
+0.20(+2.20%)
Apr 16, 2020
8.935
9.032
8.858
8.935
40,850
+0.04(+0.39%)
Apr 15, 2020
8.900
8.928
8.816
8.900
67,223
-0.15(-1.63%)
Apr 14, 2020
9.132
9.146
8.956
9.047
136,160
+0.08(+0.94%)
Apr 13, 2020
9.202
9.202
8.788
8.963
105,471
-0.14(-1.57%)
Apr 09, 2020
9.231
9.342
9.029
9.106
99,264
+0.09(+1.00%)
Apr 08, 2020
8.890
9.043
8.745
9.016
60,309
+0.29(+3.35%)
Apr 07, 2020
8.592
8.870
8.592
8.724
203,568
+0.28(+3.29%)
Apr 06, 2020
7.938
8.460
7.896
8.446
67,023
+0.63(+8.00%)
Apr 03, 2020
7.987
8.063
7.695
7.820
93,078
-0.31(-3.85%)
Apr 02, 2020
7.938
8.133
7.931
8.133
130,310
+0.18(+2.27%)
Apr 01, 2020
8.154
8.209
7.890
7.952
93,006
-0.40(-4.75%)
Mar 31, 2020
8.320
8.473
8.248
8.348
108,184
-0.08(-0.91%)
Mar 30, 2020
8.334
8.480
8.154
8.425
62,477
+0.13(+1.51%)
Mar 27, 2020
8.161
8.404
8.161
8.300
83,727
-0.07(-0.83%)
Mar 26, 2020
8.168
8.466
8.091
8.369
72,643
+0.38(+4.79%)
Mar 25, 2020
7.563
8.300
7.528
7.987
104,731
+0.59(+7.99%)
Mar 24, 2020
7.055
7.632
7.048
7.396
96,834
+0.56(+8.24%)
Mar 23, 2020
7.104
7.146
6.590
6.833
192,411
-0.34(-4.70%)
Mar 20, 2020
6.958
7.507
6.951
7.170
77,109
+0.21(+3.05%)
Mar 19, 2020
6.360
7.111
5.936
6.958
156,613
+0.32(+4.82%)
Mar 18, 2020
7.368
7.399
6.378
6.638
267,404
-1.24(-15.71%)
Mar 17, 2020
7.667
7.943
7.563
7.876
65,900
+0.24(+3.18%)
Mar 16, 2020
6.256
8.088
6.256
7.633
217,719
-0.88(-10.29%)
Mar 13, 2020
8.293
8.612
8.049
8.508
129,331
+0.42(+5.25%)
Mar 12, 2020
8.786
8.793
8.084
8.084
163,163
-1.18(-12.75%)
Mar 11, 2020
9.655
9.724
9.252
9.266
104,571
-0.67(-6.74%)
Mar 10, 2020
9.687
9.943
9.533
9.936
117,601
+0.41(+4.27%)
Mar 09, 2020
9.943
9.970
9.508
9.529
181,485
-0.95(-9.09%)
Mar 06, 2020
10.36
10.48
10.28
10.48
97,395
-0.10(-0.98%)
Mar 05, 2020
10.67
10.67
10.49
10.58
118,730
-0.17(-1.54%)
Mar 04, 2020
10.54
10.75
10.48
10.75
88,429
+0.39(+3.80%)
Mar 03, 2020
10.41
10.60
10.29
10.36
111,556
-0.02(-0.20%)
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
.