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
)
16.97
+0.01 (+0.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jun 30, 2005
5.603
5.615
5.542
5.588
69,196
-0.05(-0.80%)
Jun 29, 2005
5.618
5.693
5.615
5.633
105,615
+0.02(+0.38%)
Jun 28, 2005
5.573
5.633
5.558
5.612
39,399
+0.03(+0.49%)
Jun 27, 2005
5.624
5.648
5.512
5.585
129,453
-0.00(-0.05%)
Jun 24, 2005
5.630
5.660
5.545
5.588
102,967
-0.02(-0.43%)
Jun 23, 2005
5.603
5.618
5.588
5.612
56,946
-0.02(-0.27%)
Jun 22, 2005
5.603
5.642
5.591
5.627
100,318
+0.01(+0.16%)
Jun 21, 2005
5.618
5.642
5.582
5.618
87,075
-0.01(-0.21%)
Jun 20, 2005
5.636
5.648
5.606
5.630
87,737
+0.01(+0.11%)
Jun 17, 2005
5.633
5.681
5.564
5.624
121,176
-0.01(-0.16%)
Jun 16, 2005
5.633
5.660
5.633
5.633
56,615
-0.03(-0.53%)
Jun 15, 2005
5.684
5.709
5.639
5.663
52,642
-0.05(-0.79%)
Jun 14, 2005
5.678
5.733
5.678
5.709
53,635
-0.01(-0.16%)
Jun 13, 2005
5.678
5.733
5.657
5.718
81,777
-0.02(-0.37%)
Jun 10, 2005
5.669
5.739
5.633
5.739
60,257
+0.04(+0.74%)
Jun 09, 2005
5.624
5.702
5.618
5.696
49,662
-0.01(-0.21%)
Jun 08, 2005
5.715
5.751
5.669
5.709
52,642
+0.00(+0.00%)
Jun 07, 2005
5.648
5.721
5.645
5.709
84,095
+0.07(+1.29%)
Jun 06, 2005
5.612
5.666
5.600
5.636
40,061
-0.01(-0.11%)
Jun 03, 2005
5.618
5.642
5.606
5.642
90,717
+0.01(+0.16%)
Jun 02, 2005
5.603
5.633
5.591
5.633
60,919
+0.04(+0.76%)
Jun 01, 2005
5.588
5.630
5.588
5.591
64,561
-0.03(-0.54%)
May 31, 2005
5.636
5.639
5.594
5.621
67,541
+0.02(+0.27%)
May 27, 2005
5.621
5.624
5.558
5.606
90,385
+0.00(+0.00%)
May 26, 2005
5.603
5.624
5.582
5.606
53,966
+0.03(+0.49%)
May 25, 2005
5.618
5.648
5.527
5.579
128,129
-0.05(-0.91%)
May 24, 2005
5.669
5.678
5.630
5.630
78,798
-0.02(-0.43%)
May 23, 2005
5.672
5.678
5.624
5.654
67,872
-0.02(-0.32%)
May 20, 2005
5.648
5.684
5.621
5.672
137,399
+0.05(+0.91%)
May 19, 2005
5.558
5.666
5.558
5.621
119,852
-0.01(-0.21%)
May 18, 2005
5.627
5.733
5.603
5.633
118,528
+0.01(+0.16%)
May 17, 2005
5.663
5.663
5.548
5.624
81,446
+0.00(+0.00%)
May 16, 2005
5.609
5.627
5.576
5.624
39,730
+0.02(+0.38%)
May 13, 2005
5.573
5.633
5.573
5.603
38,074
+0.03(+0.54%)
May 12, 2005
5.678
5.721
5.551
5.573
112,899
-0.08(-1.39%)
May 11, 2005
5.736
5.757
5.633
5.651
66,879
-0.09(-1.53%)
May 10, 2005
5.739
5.763
5.666
5.739
45,027
-0.01(-0.21%)
May 09, 2005
5.687
5.760
5.687
5.751
47,013
+0.02(+0.37%)
May 06, 2005
5.739
5.784
5.648
5.730
46,351
+0.02(+0.39%)
May 05, 2005
5.693
5.799
5.666
5.707
42,378
-0.01(-0.13%)
May 04, 2005
5.573
5.715
5.554
5.715
186,731
+0.17(+3.05%)
May 03, 2005
5.612
5.618
5.497
5.545
121,507
-0.10(-1.71%)
May 02, 2005
5.633
5.678
5.591
5.642
44,034
+0.01(+0.16%)
Apr 29, 2005
5.588
5.633
5.573
5.633
30,128
+0.06(+1.03%)
Apr 28, 2005
5.597
5.678
5.573
5.576
63,899
+0.01(+0.11%)
Apr 27, 2005
5.533
5.603
5.518
5.570
67,872
-0.02(-0.38%)
Apr 26, 2005
5.648
5.696
5.558
5.591
98,663
-0.05(-0.80%)
Apr 25, 2005
5.709
5.739
5.636
5.636
50,655
-0.01(-0.21%)
Apr 22, 2005
5.573
5.721
5.561
5.648
198,319
+0.10(+1.80%)
Apr 21, 2005
5.545
5.576
5.527
5.548
74,493
+0.04(+0.66%)
Apr 20, 2005
5.558
5.648
5.391
5.512
402,267
-0.14(-2.41%)
Apr 19, 2005
5.621
5.769
5.618
5.648
89,723
+0.02(+0.43%)
Apr 18, 2005
5.715
5.730
5.624
5.624
46,682
-0.07(-1.22%)
Apr 15, 2005
5.724
5.748
5.639
5.693
46,020
-0.05(-0.79%)
Apr 14, 2005
5.781
5.799
5.693
5.739
66,547
-0.05(-0.78%)
Apr 13, 2005
5.835
5.899
5.748
5.784
98,994
-0.06(-1.08%)
Apr 12, 2005
5.899
5.899
5.799
5.847
73,169
-0.04(-0.67%)
Apr 11, 2005
5.844
5.896
5.844
5.887
62,574
+0.02(+0.26%)
Apr 08, 2005
5.887
5.887
5.832
5.872
36,419
-0.02(-0.31%)
Apr 07, 2005
5.817
5.890
5.817
5.890
76,811
+0.09(+1.56%)
Apr 06, 2005
5.769
5.829
5.769
5.799
94,690
+0.05(+0.79%)
Apr 05, 2005
5.709
5.775
5.693
5.754
58,601
+0.08(+1.38%)
Apr 04, 2005
5.702
5.739
5.675
5.675
22,513
-0.06(-1.00%)
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
.