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
)
16.01
-0.04 (-0.25%)
Official Closing Price
Updated: 4:10 PM EDT, May 6, 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 30, 2008
6.280
6.299
6.277
6.293
21,875
+0.05(+0.83%)
Apr 29, 2008
6.256
6.265
6.207
6.241
52,140
-0.02(-0.39%)
Apr 28, 2008
6.277
6.280
6.262
6.265
66,917
+0.02(+0.39%)
Apr 25, 2008
6.241
6.241
6.174
6.241
69,617
+0.03(+0.44%)
Apr 24, 2008
6.147
6.214
6.147
6.214
74,828
+0.05(+0.74%)
Apr 23, 2008
6.134
6.171
6.125
6.168
80,545
+0.05(+0.90%)
Apr 22, 2008
6.177
6.177
6.092
6.113
43,758
-0.06(-0.94%)
Apr 21, 2008
6.156
6.183
6.156
6.171
58,683
-0.02(-0.25%)
Apr 18, 2008
6.150
6.187
6.147
6.186
71,640
+0.09(+1.45%)
Apr 17, 2008
6.080
6.125
6.055
6.098
35,856
-0.01(-0.15%)
Apr 16, 2008
6.065
6.107
6.043
6.107
143,765
+0.09(+1.41%)
Apr 15, 2008
5.992
6.025
5.937
6.022
91,463
+0.04(+0.61%)
Apr 14, 2008
5.992
5.992
5.955
5.986
54,643
-0.02(-0.35%)
Apr 11, 2008
6.037
6.037
5.967
6.007
114,806
-0.06(-1.00%)
Apr 10, 2008
6.062
6.089
6.031
6.068
31,580
+0.01(+0.20%)
Apr 09, 2008
6.110
6.119
6.034
6.055
86,187
-0.06(-0.94%)
Apr 08, 2008
6.122
6.131
6.098
6.113
96,201
-0.03(-0.54%)
Apr 07, 2008
6.141
6.171
6.134
6.147
35,198
+0.04(+0.70%)
Apr 04, 2008
6.089
6.122
6.062
6.104
52,962
+0.03(+0.55%)
Apr 03, 2008
6.071
6.095
6.043
6.071
76,318
+0.01(+0.15%)
Apr 02, 2008
6.074
6.116
6.034
6.062
110,201
+0.03(+0.45%)
Apr 01, 2008
5.928
6.043
5.928
6.034
114,478
+0.17(+2.85%)
Mar 31, 2008
5.897
6.037
5.855
5.867
164,479
-0.03(-0.52%)
Mar 28, 2008
5.925
5.928
5.864
5.897
179,612
-0.05(-0.87%)
Mar 27, 2008
6.049
6.049
5.925
5.949
122,373
-0.05(-0.81%)
Mar 26, 2008
6.095
6.095
5.970
5.998
69,081
-0.08(-1.30%)
Mar 25, 2008
6.077
6.098
6.043
6.077
86,187
+0.02(+0.30%)
Mar 24, 2008
5.934
6.071
5.934
6.058
76,976
+0.14(+2.31%)
Mar 21, 2008
5.818
5.922
5.773
5.922
66,778
+0.00(+0.00%)
Mar 20, 2008
5.818
5.922
5.773
5.922
66,778
+0.09(+1.51%)
Mar 19, 2008
5.858
5.928
5.824
5.834
152,966
+0.05(+0.89%)
Mar 18, 2008
5.736
5.834
5.736
5.782
74,486
+0.14(+2.48%)
Mar 17, 2008
5.697
5.724
5.606
5.642
138,492
-0.17(-2.98%)
Mar 14, 2008
5.864
5.882
5.742
5.815
127,965
-0.04(-0.73%)
Mar 13, 2008
5.840
5.894
5.724
5.858
76,976
-0.01(-0.10%)
Mar 12, 2008
5.867
5.946
5.834
5.864
120,399
+0.03(+0.47%)
Mar 11, 2008
5.809
5.858
5.776
5.837
98,358
+0.14(+2.45%)
Mar 10, 2008
5.788
5.824
5.679
5.697
130,926
-0.11(-1.83%)
Mar 07, 2008
5.827
5.843
5.776
5.803
57,567
-0.04(-0.68%)
Mar 06, 2008
5.946
5.946
5.840
5.843
62,831
-0.11(-1.89%)
Mar 05, 2008
5.937
5.982
5.916
5.955
67,436
+0.04(+0.67%)
Mar 04, 2008
5.779
5.967
5.779
5.916
92,766
-0.05(-0.82%)
Mar 03, 2008
6.001
6.001
5.894
5.964
72,042
-0.03(-0.46%)
Feb 29, 2008
6.040
6.062
5.992
5.992
82,404
-0.09(-1.45%)
Feb 28, 2008
6.131
6.131
6.052
6.080
108,227
-0.06(-1.04%)
Feb 27, 2008
6.107
6.189
6.107
6.144
36,596
+0.03(+0.45%)
Feb 26, 2008
6.025
6.220
6.025
6.116
75,331
+0.06(+0.95%)
Feb 25, 2008
5.946
6.062
5.946
6.058
80,088
+0.11(+1.89%)
Feb 22, 2008
5.937
5.979
5.840
5.946
104,938
+0.02(+0.41%)
Feb 21, 2008
6.022
6.068
5.903
5.922
80,266
-0.05(-0.81%)
Feb 20, 2008
5.925
6.007
5.858
5.970
81,582
-0.01(-0.20%)
Feb 19, 2008
6.119
6.122
5.979
5.982
59,541
-0.01(-0.15%)
Feb 18, 2008
5.937
5.992
5.870
5.992
0
+0.00(+0.00%)
Feb 15, 2008
5.937
5.992
5.870
5.992
77,634
+0.03(+0.51%)
Feb 14, 2008
6.138
6.165
5.961
5.961
144,084
-0.14(-2.24%)
Feb 13, 2008
6.095
6.125
6.052
6.098
36,350
+0.05(+0.85%)
Feb 12, 2008
6.025
6.116
6.016
6.046
49,343
+0.07(+1.17%)
Feb 11, 2008
5.992
6.010
5.961
5.976
49,672
-0.03(-0.46%)
Feb 08, 2008
6.010
6.025
5.992
6.004
26,645
-0.02(-0.35%)
Feb 07, 2008
6.004
6.107
5.973
6.025
64,476
-0.02(-0.35%)
Feb 06, 2008
6.153
6.171
6.046
6.046
73,029
-0.10(-1.58%)
Feb 05, 2008
6.302
6.302
6.144
6.144
80,091
-0.23(-3.67%)
Feb 04, 2008
6.387
6.393
6.326
6.378
51,317
-0.02(-0.24%)
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
.