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
)
16.72
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2006
6.041
6.086
6.041
6.074
187,049
+0.04(+0.60%)
Apr 27, 2006
6.023
6.038
6.017
6.038
73,826
+0.00(+0.05%)
Apr 26, 2006
6.026
6.038
6.011
6.035
95,014
+0.02(+0.30%)
Apr 25, 2006
6.023
6.035
6.002
6.017
177,117
-0.01(-0.10%)
Apr 24, 2006
6.023
6.026
5.999
6.023
61,908
-0.01(-0.20%)
Apr 21, 2006
6.014
6.041
6.014
6.035
167,186
+0.04(+0.60%)
Apr 20, 2006
5.978
6.008
5.975
5.999
116,202
+0.04(+0.71%)
Apr 19, 2006
5.984
5.996
5.926
5.957
91,373
+0.02(+0.25%)
Apr 18, 2006
5.878
5.951
5.875
5.941
126,465
+0.07(+1.24%)
Apr 17, 2006
5.893
5.909
5.851
5.869
167,848
-0.04(-0.61%)
Apr 13, 2006
5.926
5.969
5.890
5.905
64,225
-0.02(-0.36%)
Apr 12, 2006
5.929
5.929
5.884
5.926
88,724
+0.01(+0.10%)
Apr 11, 2006
5.966
5.969
5.899
5.920
100,973
-0.03(-0.51%)
Apr 10, 2006
5.966
5.984
5.951
5.951
89,055
-0.06(-1.05%)
Apr 07, 2006
6.026
6.035
5.999
6.014
64,225
-0.02(-0.30%)
Apr 06, 2006
6.038
6.047
6.014
6.032
177,449
+0.00(+0.05%)
Apr 05, 2006
5.981
6.041
5.981
6.029
173,145
+0.06(+0.96%)
Apr 04, 2006
5.960
5.987
5.938
5.972
127,789
-0.00(-0.05%)
Apr 03, 2006
5.899
6.011
5.893
5.975
216,845
+0.07(+1.23%)
Mar 31, 2006
5.908
5.951
5.902
5.902
74,488
+0.02(+0.36%)
Mar 30, 2006
5.905
5.917
5.878
5.881
66,212
-0.01(-0.10%)
Mar 29, 2006
5.905
5.911
5.878
5.887
63,232
-0.01(-0.10%)
Mar 28, 2006
5.875
5.908
5.875
5.893
194,664
-0.03(-0.51%)
Mar 27, 2006
5.960
5.960
5.899
5.923
124,479
-0.02(-0.36%)
Mar 24, 2006
5.941
5.951
5.920
5.944
73,826
+0.01(+0.10%)
Mar 23, 2006
5.954
5.963
5.917
5.938
152,619
-0.02(-0.25%)
Mar 22, 2006
5.941
5.960
5.926
5.954
68,860
+0.01(+0.20%)
Mar 21, 2006
5.969
5.981
5.932
5.941
131,762
-0.03(-0.46%)
Mar 20, 2006
5.981
5.981
5.948
5.969
58,928
-0.01(-0.15%)
Mar 17, 2006
5.923
5.978
5.920
5.978
76,144
+0.06(+1.02%)
Mar 16, 2006
5.920
5.929
5.896
5.917
75,482
+0.03(+0.56%)
Mar 15, 2006
5.890
5.920
5.878
5.884
116,202
+0.00(+0.00%)
Mar 14, 2006
5.848
5.890
5.848
5.884
189,367
+0.06(+1.09%)
Mar 13, 2006
5.815
5.860
5.815
5.821
124,148
+0.01(+0.10%)
Mar 10, 2006
5.815
5.824
5.790
5.815
40,389
+0.02(+0.26%)
Mar 09, 2006
5.800
5.851
5.778
5.800
105,608
-0.07(-1.18%)
Mar 08, 2006
5.869
5.869
5.842
5.869
77,137
+0.00(+0.00%)
Mar 07, 2006
5.848
5.872
5.818
5.869
93,359
+0.01(+0.21%)
Mar 06, 2006
5.839
5.869
5.839
5.857
57,273
-0.01(-0.15%)
Mar 03, 2006
5.860
5.872
5.833
5.866
97,663
-0.01(-0.10%)
Mar 02, 2006
5.845
5.875
5.839
5.872
73,164
+0.02(+0.26%)
Mar 01, 2006
5.821
5.875
5.815
5.857
92,035
+0.01(+0.10%)
Feb 28, 2006
5.851
5.860
5.812
5.851
52,307
+0.00(+0.00%)
Feb 27, 2006
5.830
5.854
5.818
5.851
83,758
+0.00(+0.05%)
Feb 24, 2006
5.854
5.854
5.809
5.848
82,434
+0.01(+0.16%)
Feb 23, 2006
5.806
5.851
5.793
5.839
76,806
+0.02(+0.26%)
Feb 22, 2006
5.790
5.884
5.769
5.824
89,717
+0.05(+0.78%)
Feb 21, 2006
5.772
5.803
5.760
5.778
67,536
-0.01(-0.16%)
Feb 17, 2006
5.778
5.824
5.769
5.787
70,185
+0.01(+0.10%)
Feb 16, 2006
5.733
5.781
5.733
5.781
52,969
+0.04(+0.68%)
Feb 15, 2006
5.742
5.766
5.736
5.742
71,509
+0.00(+0.00%)
Feb 14, 2006
5.781
5.781
5.682
5.742
67,867
-0.03(-0.47%)
Feb 13, 2006
5.815
5.815
5.715
5.769
45,686
-0.02(-0.37%)
Feb 10, 2006
5.748
5.793
5.748
5.790
54,625
+0.02(+0.37%)
Feb 09, 2006
5.769
5.824
5.757
5.769
72,833
-0.02(-0.31%)
Feb 08, 2006
5.827
5.827
5.766
5.787
36,747
-0.02(-0.36%)
Feb 07, 2006
5.800
5.827
5.763
5.809
102,298
+0.02(+0.42%)
Feb 06, 2006
5.845
5.845
5.748
5.784
39,727
-0.04(-0.73%)
Feb 03, 2006
5.845
5.860
5.800
5.827
57,604
-0.02(-0.41%)
Feb 02, 2006
5.815
5.857
5.815
5.851
53,631
+0.00(+0.05%)
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
.