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, 2014
7.776
7.797
7.737
7.797
20,809
+0.03(+0.38%)
Jun 27, 2014
7.742
7.771
7.729
7.767
13,333
+0.00(+0.05%)
Jun 26, 2014
7.767
7.776
7.738
7.763
74,860
-0.01(-0.11%)
Jun 25, 2014
7.750
7.780
7.696
7.771
37,831
+0.01(+0.16%)
Jun 24, 2014
7.750
7.759
7.717
7.759
46,816
+0.01(+0.16%)
Jun 23, 2014
7.759
7.759
7.716
7.746
38,141
+0.00(+0.00%)
Jun 20, 2014
7.729
7.759
7.687
7.746
53,414
+0.04(+0.49%)
Jun 19, 2014
7.696
7.750
7.683
7.708
35,420
+0.01(+0.11%)
Jun 18, 2014
7.692
7.700
7.662
7.700
47,986
+0.03(+0.33%)
Jun 17, 2014
7.675
7.721
7.646
7.675
25,096
-0.00(-0.05%)
Jun 16, 2014
7.687
7.692
7.667
7.679
27,377
-0.01(-0.11%)
Jun 13, 2014
7.721
7.721
7.667
7.687
41,985
+0.00(+0.05%)
Jun 12, 2014
7.721
7.721
7.683
7.683
32,062
-0.04(-0.49%)
Jun 11, 2014
7.713
7.721
7.683
7.721
60,785
+0.01(+0.11%)
Jun 10, 2014
7.683
7.721
7.661
7.713
34,197
+0.09(+1.23%)
Jun 06, 2014
7.556
7.635
7.556
7.619
50,135
+0.07(+0.88%)
Jun 05, 2014
7.577
7.611
7.539
7.552
69,701
-0.03(-0.44%)
Jun 04, 2014
7.577
7.606
7.531
7.585
56,064
+0.01(+0.18%)
Jun 03, 2014
7.577
7.606
7.556
7.572
55,601
-0.02(-0.23%)
Jun 02, 2014
7.631
7.694
7.583
7.589
79,022
-0.02(-0.22%)
May 30, 2014
7.556
7.610
7.556
7.606
42,956
+0.03(+0.33%)
May 29, 2014
7.594
7.594
7.564
7.581
38,005
+0.01(+0.11%)
May 28, 2014
7.531
7.610
7.531
7.573
101,676
-0.00(-0.06%)
May 27, 2014
7.523
7.585
7.523
7.577
57,881
+0.04(+0.50%)
May 23, 2014
7.552
7.539
7.539
7.539
63,034
+0.01(+0.17%)
May 22, 2014
7.510
7.527
7.494
7.526
55,419
+0.03(+0.38%)
May 21, 2014
7.494
7.498
7.477
7.498
41,034
+0.01(+0.11%)
May 20, 2014
7.489
7.506
7.468
7.489
40,969
-0.00(-0.06%)
May 19, 2014
7.448
7.502
7.448
7.494
76,710
+0.03(+0.45%)
May 16, 2014
7.452
7.477
7.427
7.460
56,428
+0.03(+0.39%)
May 15, 2014
7.456
7.493
7.418
7.431
63,355
-0.05(-0.70%)
May 14, 2014
7.494
7.494
7.473
7.483
40,948
+0.01(+0.14%)
May 13, 2014
7.502
7.548
7.473
7.473
31,982
-0.03(-0.33%)
May 12, 2014
7.519
7.552
7.456
7.498
43,546
+0.02(+0.28%)
May 09, 2014
7.498
7.498
7.456
7.477
73,098
-0.01(-0.17%)
May 08, 2014
7.452
7.527
7.452
7.489
62,296
+0.06(+0.81%)
May 07, 2014
7.454
7.508
7.425
7.429
51,459
-0.02(-0.22%)
May 06, 2014
7.404
7.454
7.404
7.446
37,978
+0.02(+0.28%)
May 05, 2014
7.425
7.479
7.409
7.425
52,370
-0.02(-0.22%)
May 02, 2014
7.492
7.500
7.425
7.442
56,977
-0.05(-0.66%)
May 01, 2014
7.463
7.516
7.427
7.492
97,817
+0.04(+0.56%)
Apr 30, 2014
7.334
7.450
7.334
7.450
38,308
+0.07(+0.96%)
Apr 29, 2014
7.363
7.421
7.309
7.380
43,826
+0.03(+0.40%)
Apr 28, 2014
7.351
7.371
7.294
7.351
123,510
+0.04(+0.57%)
Apr 25, 2014
7.467
7.467
7.295
7.309
279,956
-0.15(-2.06%)
Apr 24, 2014
7.463
7.463
7.434
7.463
191,403
+0.01(+0.11%)
Apr 23, 2014
7.471
7.471
7.421
7.454
52,221
-0.02(-0.28%)
Apr 22, 2014
7.429
7.492
7.417
7.475
89,182
+0.07(+0.95%)
Apr 21, 2014
7.409
7.409
7.367
7.404
56,092
+0.05(+0.62%)
Apr 17, 2014
7.392
7.359
7.359
7.359
54,964
-0.01(-0.11%)
Apr 16, 2014
7.338
7.371
7.305
7.367
49,836
+0.09(+1.20%)
Apr 15, 2014
7.255
7.301
7.239
7.280
59,214
+0.04(+0.58%)
Apr 14, 2014
7.218
7.259
7.193
7.238
73,117
+0.04(+0.57%)
Apr 11, 2014
7.197
7.259
7.193
7.197
48,595
-0.06(-0.86%)
Apr 10, 2014
7.321
7.380
7.239
7.259
67,454
-0.04(-0.57%)
Apr 09, 2014
7.247
7.309
7.230
7.301
58,479
+0.09(+1.23%)
Apr 08, 2014
7.191
7.245
7.154
7.212
57,907
+0.03(+0.46%)
Apr 07, 2014
7.216
7.266
7.171
7.179
197,887
-0.04(-0.57%)
Apr 04, 2014
7.278
7.303
7.216
7.220
131,754
-0.02(-0.34%)
Apr 03, 2014
7.253
7.315
7.241
7.245
124,069
+0.01(+0.17%)
Apr 02, 2014
7.261
7.315
7.229
7.233
72,304
-0.01(-0.17%)
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
.