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
)
16.35
-0.04 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2009
4.289
4.310
4.144
4.286
112,002
+0.01(+0.28%)
Sep 29, 2009
4.274
4.322
4.252
4.274
133,820
-0.03(-0.63%)
Sep 28, 2009
4.286
4.301
4.283
4.301
140,588
+0.03(+0.71%)
Sep 25, 2009
4.244
4.286
4.244
4.271
116,958
+0.02(+0.43%)
Sep 24, 2009
4.204
4.343
4.204
4.253
140,926
-0.08(-1.88%)
Sep 23, 2009
4.346
4.380
4.332
4.334
111,611
-0.01(-0.28%)
Sep 22, 2009
4.304
4.346
4.301
4.346
296,767
+0.06(+1.48%)
Sep 21, 2009
4.316
4.319
4.256
4.283
72,970
-0.07(-1.53%)
Sep 18, 2009
4.377
4.389
4.333
4.349
322,072
-0.03(-0.69%)
Sep 17, 2009
4.386
4.419
4.336
4.380
57,655
+0.04(+0.83%)
Sep 16, 2009
4.253
4.383
4.253
4.343
133,897
+0.08(+1.77%)
Sep 15, 2009
4.226
4.271
4.213
4.268
70,060
+0.04(+0.86%)
Sep 14, 2009
4.219
4.250
4.207
4.232
63,535
+0.01(+0.21%)
Sep 11, 2009
4.238
4.256
4.207
4.222
39,250
-0.01(-0.14%)
Sep 10, 2009
4.147
4.229
4.135
4.229
111,459
+0.05(+1.16%)
Sep 09, 2009
4.126
4.189
4.126
4.180
64,432
+0.03(+0.73%)
Sep 08, 2009
4.096
4.150
4.096
4.150
58,015
+0.08(+2.00%)
Sep 04, 2009
3.999
4.084
3.996
4.068
43,603
+0.06(+1.43%)
Sep 03, 2009
3.993
4.051
3.990
4.011
57,900
+0.02(+0.61%)
Sep 02, 2009
3.996
4.050
3.981
3.987
64,816
-0.06(-1.49%)
Sep 01, 2009
4.096
4.105
4.012
4.047
99,159
-0.04(-1.03%)
Aug 31, 2009
4.047
4.120
4.038
4.090
57,870
-0.03(-0.77%)
Aug 28, 2009
4.180
4.201
4.081
4.121
121,643
-0.01(-0.33%)
Aug 27, 2009
4.153
4.175
4.074
4.135
109,188
-0.02(-0.51%)
Aug 26, 2009
4.165
4.180
4.114
4.156
107,784
+0.02(+0.44%)
Aug 25, 2009
4.108
4.186
4.099
4.138
72,272
+0.02(+0.51%)
Aug 24, 2009
4.156
4.204
4.084
4.117
124,169
-0.01(-0.29%)
Aug 21, 2009
4.117
4.166
4.102
4.129
72,951
+0.06(+1.48%)
Aug 20, 2009
4.008
4.078
4.004
4.068
100,086
+0.05(+1.13%)
Aug 19, 2009
3.951
4.041
3.942
4.023
85,770
+0.05(+1.14%)
Aug 18, 2009
3.926
3.978
3.914
3.978
83,714
+0.04(+1.00%)
Aug 17, 2009
3.990
3.990
3.911
3.939
82,284
-0.09(-2.32%)
Aug 14, 2009
4.065
4.065
3.990
4.032
27,721
-0.03(-0.82%)
Aug 13, 2009
4.044
4.159
3.957
4.065
90,207
+0.06(+1.58%)
Aug 12, 2009
3.987
4.027
3.981
4.002
51,212
+0.01(+0.23%)
Aug 11, 2009
3.999
3.999
3.963
3.993
65,193
+0.00(+0.08%)
Aug 10, 2009
4.044
4.044
3.990
3.990
83,479
-0.06(-1.42%)
Aug 07, 2009
4.002
4.071
4.002
4.047
76,765
+0.05(+1.21%)
Aug 06, 2009
4.078
4.081
3.990
3.999
222,498
-0.05(-1.19%)
Aug 05, 2009
4.102
4.268
3.981
4.047
110,015
-0.04(-0.96%)
Aug 04, 2009
4.044
4.099
4.044
4.087
66,581
+0.04(+1.05%)
Aug 03, 2009
4.005
4.090
4.005
4.044
52,602
+0.05(+1.29%)
Jul 31, 2009
3.972
3.995
3.919
3.993
54,175
+0.03(+0.84%)
Jul 30, 2009
3.975
3.993
3.911
3.960
103,927
+0.08(+2.02%)
Jul 29, 2009
3.926
3.930
3.854
3.881
109,562
-0.05(-1.38%)
Jul 28, 2009
3.890
3.951
3.890
3.936
128,043
-0.02(-0.38%)
Jul 27, 2009
3.912
3.954
3.893
3.951
107,986
+0.02(+0.46%)
Jul 24, 2009
3.908
3.933
3.876
3.933
2,052
+0.03(+0.85%)
Jul 23, 2009
3.866
3.926
3.866
3.899
94,210
+0.03(+0.78%)
Jul 22, 2009
3.836
3.880
3.835
3.869
50,281
+0.03(+0.87%)
Jul 21, 2009
3.848
3.878
3.803
3.836
110,943
-0.02(-0.47%)
Jul 20, 2009
3.836
3.854
3.799
3.854
64,074
+0.07(+1.84%)
Jul 17, 2009
3.788
3.788
3.721
3.785
78,513
+0.03(+0.72%)
Jul 16, 2009
3.718
3.782
3.697
3.757
81,695
+0.06(+1.55%)
Jul 15, 2009
3.621
3.700
3.615
3.700
142,203
+0.09(+2.51%)
Jul 14, 2009
3.579
3.618
3.579
3.609
57,572
+0.05(+1.44%)
Jul 13, 2009
3.495
3.564
3.486
3.558
57,277
+0.06(+1.82%)
Jul 10, 2009
3.513
3.540
3.479
3.495
78,725
-0.02(-0.60%)
Jul 09, 2009
3.546
3.552
3.513
3.516
77,453
-0.01(-0.17%)
Jul 08, 2009
3.573
3.579
3.489
3.522
124,212
-0.05(-1.27%)
Jul 07, 2009
3.631
3.631
3.567
3.567
33,949
-0.07(-1.91%)
Jul 06, 2009
3.670
3.670
3.567
3.637
83,532
-0.05(-1.31%)
Jul 02, 2009
3.718
3.718
3.658
3.685
89,654
-0.06(-1.61%)
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
.