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 (%)
Jun 30, 2010
4.086
4.158
4.071
4.071
117,702
-0.05(-1.29%)
Jun 29, 2010
4.180
4.180
4.077
4.124
68,548
-0.05(-1.28%)
Jun 25, 2010
4.177
4.193
4.099
4.177
91,140
+0.03(+0.68%)
Jun 24, 2010
4.174
4.187
4.119
4.149
117,348
-0.06(-1.34%)
Jun 23, 2010
4.234
4.234
4.136
4.205
62,907
+0.01(+0.15%)
Jun 22, 2010
4.296
4.321
4.199
4.199
81,430
-0.08(-1.76%)
Jun 21, 2010
4.331
4.350
4.271
4.274
55,155
-0.04(-0.92%)
Jun 18, 2010
4.314
4.365
4.303
4.314
45,879
-0.02(-0.53%)
Jun 17, 2010
4.328
4.343
4.290
4.337
52,091
+0.04(+0.88%)
Jun 16, 2010
4.290
4.321
4.246
4.300
55,254
+0.01(+0.22%)
Jun 15, 2010
4.215
4.290
4.215
4.290
44,827
+0.09(+2.24%)
Jun 14, 2010
4.158
4.243
4.158
4.196
58,599
+0.04(+1.06%)
Jun 11, 2010
4.045
4.154
4.045
4.152
56,797
+0.03(+0.76%)
Jun 10, 2010
4.111
4.125
4.080
4.121
87,135
+0.08(+2.01%)
Jun 09, 2010
4.071
4.152
4.040
4.040
52,521
+0.00(+0.01%)
Jun 08, 2010
3.983
4.061
3.977
4.039
71,708
+0.03(+0.86%)
Jun 07, 2010
4.092
4.117
4.005
4.005
77,603
-0.12(-2.94%)
Jun 04, 2010
4.126
4.207
4.126
4.126
46,154
-0.13(-3.00%)
Jun 03, 2010
4.214
4.257
4.214
4.254
61,715
+0.01(+0.29%)
Jun 02, 2010
4.235
4.251
4.176
4.242
29,605
+0.05(+1.19%)
Jun 01, 2010
4.170
4.235
4.130
4.192
111,627
-0.01(-0.15%)
May 28, 2010
4.198
4.223
4.189
4.198
52,637
-0.01(-0.15%)
May 27, 2010
4.130
4.223
4.130
4.204
111,803
+0.17(+4.09%)
May 26, 2010
4.067
4.133
4.021
4.039
1,605
-0.02(-0.54%)
May 25, 2010
4.033
4.061
3.924
4.061
117,583
-0.04(-1.05%)
May 24, 2010
4.077
4.124
4.070
4.104
70,648
-0.00(-0.08%)
May 21, 2010
4.052
4.133
3.986
4.108
194,095
-0.00(-0.08%)
May 20, 2010
4.064
4.139
4.039
4.111
148,332
-0.11(-2.53%)
May 19, 2010
4.295
4.313
4.194
4.218
98,947
-0.11(-2.43%)
May 18, 2010
4.391
4.422
4.179
4.323
81,135
-0.07(-1.63%)
May 17, 2010
4.404
4.404
4.298
4.394
105,433
+0.00(+0.07%)
May 14, 2010
4.391
4.438
4.360
4.391
126,535
-0.11(-2.42%)
May 13, 2010
4.485
4.622
4.481
4.500
42,789
-0.04(-0.82%)
May 12, 2010
4.485
4.544
4.485
4.538
66,814
+0.09(+1.96%)
May 11, 2010
4.475
4.494
4.360
4.450
92,004
-0.02(-0.49%)
May 10, 2010
4.460
4.475
4.412
4.472
131,522
+0.25(+5.90%)
May 07, 2010
4.208
4.328
4.192
4.223
271,380
-0.14(-3.29%)
May 06, 2010
4.631
4.631
0.0031
4.367
392,869
-0.28(-5.96%)
May 05, 2010
4.691
4.728
4.641
4.644
181,800
-0.15(-3.22%)
May 04, 2010
4.842
4.854
4.768
4.798
141,206
-0.10(-1.96%)
May 03, 2010
4.885
4.894
4.860
4.894
155,134
+0.02(+0.44%)
Apr 30, 2010
4.897
4.904
4.873
4.873
114,759
-0.04(-0.88%)
Apr 29, 2010
4.891
4.944
4.870
4.916
81,531
+0.05(+0.95%)
Apr 28, 2010
4.894
4.910
4.851
4.870
79,433
-0.02(-0.51%)
Apr 27, 2010
4.925
4.953
4.876
4.894
109,830
-0.06(-1.12%)
Apr 26, 2010
4.922
4.972
4.922
4.950
127,927
+0.03(+0.63%)
Apr 23, 2010
4.888
4.931
4.888
4.919
94,635
-0.00(-0.06%)
Apr 22, 2010
4.854
4.924
4.854
4.922
128,700
+0.00(+0.06%)
Apr 21, 2010
4.931
4.950
4.916
4.919
66,944
-0.03(-0.56%)
Apr 20, 2010
4.927
4.960
4.919
4.947
135,814
+0.04(+0.76%)
Apr 19, 2010
4.860
4.913
4.860
4.910
122,310
-0.01(-0.13%)
Apr 16, 2010
4.938
4.950
4.888
4.916
141,409
-0.03(-0.63%)
Apr 15, 2010
4.907
4.975
4.907
4.947
75,296
+0.00(+0.00%)
Apr 14, 2010
4.969
4.969
4.919
4.947
151,375
+0.04(+0.82%)
Apr 13, 2010
4.867
4.910
4.867
4.907
151,255
+0.02(+0.51%)
Apr 12, 2010
4.848
4.894
4.848
4.882
109,772
+0.01(+0.25%)
Apr 09, 2010
4.870
4.888
4.860
4.870
120,015
+0.03(+0.58%)
Apr 08, 2010
4.839
4.860
4.791
4.842
99,884
+0.02(+0.45%)
Apr 07, 2010
4.832
4.845
4.817
4.820
240,993
-0.01(-0.25%)
Apr 06, 2010
4.792
4.839
4.786
4.832
156,686
+0.02(+0.32%)
Apr 05, 2010
4.805
4.832
4.768
4.817
82,509
+0.01(+0.13%)
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
.