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 (%)
Jun 30, 2020
9.998
10.05
9.849
10.03
66,913
+0.09(+0.86%)
Jun 29, 2020
9.906
9.949
9.749
9.942
63,968
+0.11(+1.09%)
Jun 26, 2020
9.885
9.906
9.742
9.835
62,813
-0.07(-0.72%)
Jun 25, 2020
9.885
9.946
9.758
9.906
54,512
+0.02(+0.22%)
Jun 24, 2020
10.10
10.10
9.821
9.885
52,916
-0.22(-2.18%)
Jun 23, 2020
10.14
10.16
10.07
10.11
62,234
+0.11(+1.07%)
Jun 22, 2020
9.977
10.05
9.899
9.998
134,454
+0.04(+0.43%)
Jun 19, 2020
10.01
10.12
9.927
9.956
60,283
-0.07(-0.71%)
Jun 18, 2020
10.05
10.07
9.970
10.03
38,412
-0.01(-0.07%)
Jun 17, 2020
10.04
10.11
9.998
10.03
63,703
+0.03(+0.28%)
Jun 16, 2020
10.08
10.16
9.913
10.01
81,138
+0.17(+1.74%)
Jun 15, 2020
9.614
9.893
9.557
9.835
58,414
+0.02(+0.22%)
Jun 12, 2020
9.842
9.963
9.721
9.813
88,247
+0.19(+2.00%)
Jun 11, 2020
10.08
10.15
9.621
9.621
88,767
-0.66(-6.39%)
Jun 10, 2020
10.29
10.32
10.22
10.28
85,473
-0.01(-0.07%)
Jun 09, 2020
10.34
10.40
10.29
10.29
46,000
-0.11(-1.02%)
Jun 08, 2020
10.36
10.42
10.32
10.39
91,348
+0.01(+0.07%)
Jun 05, 2020
10.29
10.38
10.29
10.38
60,444
+0.20(+1.94%)
Jun 04, 2020
10.17
10.19
10.10
10.19
70,384
+0.02(+0.21%)
Jun 03, 2020
10.10
10.18
10.09
10.17
52,268
+0.14(+1.41%)
Jun 02, 2020
9.982
10.05
9.947
10.02
45,788
+0.11(+1.14%)
Jun 01, 2020
9.756
9.925
9.752
9.911
85,074
+0.16(+1.59%)
May 29, 2020
9.713
9.756
9.643
9.756
95,692
+0.04(+0.44%)
May 28, 2020
9.742
9.817
9.679
9.713
89,769
+0.04(+0.36%)
May 27, 2020
9.607
9.706
9.487
9.678
141,752
+0.07(+0.74%)
May 26, 2020
9.607
9.643
9.564
9.607
75,179
+0.15(+1.57%)
May 22, 2020
9.424
9.466
9.381
9.459
73,184
+0.01(+0.15%)
May 21, 2020
9.473
9.523
9.397
9.445
42,983
-0.09(-0.96%)
May 20, 2020
9.501
9.579
9.445
9.537
53,720
+0.20(+2.12%)
May 19, 2020
9.332
9.459
9.325
9.339
75,206
-0.01(-0.15%)
May 18, 2020
9.155
9.396
9.155
9.353
56,683
+0.28(+3.03%)
May 15, 2020
9.007
9.078
8.993
9.078
27,037
+0.07(+0.78%)
May 14, 2020
8.965
9.028
8.809
9.007
81,075
-0.04(-0.39%)
May 13, 2020
9.205
9.205
8.972
9.042
75,922
-0.16(-1.77%)
May 12, 2020
9.403
9.431
9.205
9.205
114,128
-0.16(-1.66%)
May 11, 2020
9.388
9.410
9.343
9.360
96,622
-0.09(-1.00%)
May 08, 2020
9.370
9.455
9.346
9.455
75,907
+0.20(+2.20%)
May 07, 2020
9.230
9.286
9.199
9.251
47,058
+0.12(+1.30%)
May 06, 2020
9.181
9.223
9.111
9.132
160,414
-0.06(-0.69%)
May 05, 2020
9.160
9.230
9.146
9.195
63,936
+0.14(+1.55%)
May 04, 2020
9.062
9.073
8.971
9.055
77,736
-0.04(-0.46%)
May 01, 2020
9.223
9.223
9.027
9.097
85,752
-0.25(-2.70%)
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%)
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
.