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
)
16.42
-0.04 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2020
9.384
9.384
9.206
9.349
134,370
-0.13(-1.40%)
Apr 29, 2020
9.391
9.560
9.370
9.483
138,560
+0.27(+2.97%)
Apr 28, 2020
9.279
9.307
9.136
9.209
103,613
+0.10(+1.08%)
Apr 27, 2020
9.062
9.317
9.048
9.111
136,491
+0.08(+0.93%)
Apr 24, 2020
9.055
9.104
8.943
9.027
96,453
-0.04(-0.46%)
Apr 23, 2020
9.181
9.209
8.992
9.069
85,785
+0.04(+0.39%)
Apr 22, 2020
8.943
9.062
8.943
9.034
101,750
+0.20(+2.22%)
Apr 21, 2020
8.894
8.950
8.712
8.838
124,147
-0.18(-1.94%)
Apr 20, 2020
9.083
9.159
8.978
9.013
62,583
-0.12(-1.30%)
Apr 17, 2020
9.027
9.181
9.020
9.132
125,703
+0.20(+2.20%)
Apr 16, 2020
8.936
9.032
8.859
8.936
40,847
+0.04(+0.39%)
Apr 15, 2020
8.901
8.929
8.817
8.901
67,219
-0.15(-1.63%)
Apr 14, 2020
9.132
9.146
8.957
9.048
136,150
+0.08(+0.94%)
Apr 13, 2020
9.202
9.202
8.789
8.964
105,464
-0.14(-1.57%)
Apr 09, 2020
9.232
9.343
9.030
9.107
99,257
+0.09(+1.00%)
Apr 08, 2020
8.891
9.044
8.745
9.016
60,305
+0.29(+3.35%)
Apr 07, 2020
8.592
8.870
8.592
8.724
203,555
+0.28(+3.29%)
Apr 06, 2020
7.939
8.460
7.897
8.446
67,019
+0.63(+8.00%)
Apr 03, 2020
7.987
8.064
7.695
7.821
93,072
-0.31(-3.85%)
Apr 02, 2020
7.939
8.133
7.932
8.133
130,301
+0.18(+2.27%)
Apr 01, 2020
8.154
8.210
7.890
7.953
93,000
-0.40(-4.75%)
Mar 31, 2020
8.321
8.474
8.248
8.349
108,176
-0.08(-0.91%)
Mar 30, 2020
8.335
8.481
8.154
8.425
62,473
+0.13(+1.51%)
Mar 27, 2020
8.161
8.404
8.161
8.300
83,721
-0.07(-0.83%)
Mar 26, 2020
8.168
8.467
8.092
8.370
72,638
+0.38(+4.79%)
Mar 25, 2020
7.563
8.300
7.529
7.987
104,724
+0.59(+7.99%)
Mar 24, 2020
7.056
7.632
7.049
7.396
96,828
+0.56(+8.24%)
Mar 23, 2020
7.105
7.146
6.590
6.833
192,397
-0.34(-4.70%)
Mar 20, 2020
6.959
7.508
6.952
7.171
77,104
+0.21(+3.05%)
Mar 19, 2020
6.361
7.111
5.937
6.959
156,603
+0.32(+4.82%)
Mar 18, 2020
7.369
7.400
6.378
6.639
267,386
-1.24(-15.71%)
Mar 17, 2020
7.668
7.944
7.563
7.876
65,895
+0.24(+3.18%)
Mar 16, 2020
6.256
8.089
6.256
7.633
217,704
-0.88(-10.29%)
Mar 13, 2020
8.293
8.613
8.050
8.509
129,323
+0.42(+5.25%)
Mar 12, 2020
8.787
8.794
8.085
8.085
163,152
-1.18(-12.75%)
Mar 11, 2020
9.656
9.725
9.253
9.266
104,564
-0.67(-6.74%)
Mar 10, 2020
9.688
9.943
9.534
9.936
117,593
+0.41(+4.27%)
Mar 09, 2020
9.943
9.971
9.508
9.529
181,473
-0.95(-9.08%)
Mar 06, 2020
10.36
10.48
10.28
10.48
97,388
-0.10(-0.98%)
Mar 05, 2020
10.67
10.67
10.49
10.58
118,722
-0.17(-1.54%)
Mar 04, 2020
10.54
10.75
10.48
10.75
88,423
+0.39(+3.80%)
Mar 03, 2020
10.41
10.60
10.30
10.36
111,549
-0.02(-0.20%)
Mar 02, 2020
10.01
10.38
10.01
10.38
220,047
+0.34(+3.37%)
Feb 28, 2020
10.35
10.35
9.888
10.04
191,299
-0.45(-4.28%)
Feb 27, 2020
10.70
10.72
10.38
10.49
103,266
-0.37(-3.43%)
Feb 26, 2020
10.79
10.97
10.76
10.86
96,491
+0.09(+0.83%)
Feb 25, 2020
11.20
11.20
10.74
10.77
114,360
-0.36(-3.22%)
Feb 24, 2020
11.34
11.43
11.03
11.13
124,908
-0.37(-3.18%)
Feb 21, 2020
11.56
11.56
11.46
11.50
71,447
-0.06(-0.54%)
Feb 20, 2020
11.58
11.63
11.54
11.56
89,487
-0.08(-0.65%)
Feb 19, 2020
11.58
11.65
11.58
11.63
49,002
+0.04(+0.36%)
Feb 18, 2020
11.63
11.63
11.56
11.59
95,204
-0.02(-0.18%)
Feb 14, 2020
11.58
11.61
11.56
11.61
79,707
+0.06(+0.54%)
Feb 13, 2020
11.54
11.58
11.54
11.55
69,308
-0.03(-0.30%)
Feb 12, 2020
11.61
11.61
11.56
11.59
51,321
+0.06(+0.54%)
Feb 11, 2020
11.61
11.63
11.51
11.52
77,270
+0.05(+0.40%)
Feb 10, 2020
11.52
11.53
11.45
11.48
105,760
-0.01(-0.06%)
Feb 07, 2020
11.55
11.55
11.44
11.48
77,009
-0.02(-0.18%)
Feb 06, 2020
11.54
11.54
11.49
11.50
92,033
+0.01(+0.12%)
Feb 05, 2020
11.48
11.53
11.48
11.49
80,734
+0.06(+0.54%)
Feb 04, 2020
11.40
11.48
11.35
11.43
99,829
+0.14(+1.28%)
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
.