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, 2012
5.351
5.351
5.298
5.319
54,439
-0.03(-0.47%)
Apr 27, 2012
5.326
5.355
5.310
5.344
24,622
+0.03(+0.61%)
Apr 26, 2012
5.326
5.326
5.276
5.312
33,112
-0.00(-0.07%)
Apr 25, 2012
5.284
5.319
5.270
5.316
72,088
+0.06(+1.16%)
Apr 24, 2012
5.255
5.276
5.230
5.255
33,092
+0.00(+0.00%)
Apr 23, 2012
5.251
5.255
5.195
5.255
74,723
-0.01(-0.27%)
Apr 20, 2012
5.262
5.284
5.251
5.269
30,060
+0.01(+0.27%)
Apr 19, 2012
5.287
5.290
5.233
5.255
53,745
-0.03(-0.59%)
Apr 18, 2012
5.262
5.286
5.262
5.286
23,895
+0.02(+0.32%)
Apr 17, 2012
5.248
5.291
5.230
5.269
61,721
+0.06(+1.10%)
Apr 16, 2012
5.208
5.237
5.180
5.212
35,798
+0.00(+0.07%)
Apr 13, 2012
5.251
5.251
5.198
5.208
22,879
-0.04(-0.82%)
Apr 12, 2012
5.230
5.262
5.226
5.251
45,219
+0.04(+0.75%)
Apr 11, 2012
5.216
5.241
5.201
5.212
71,679
+0.05(+0.90%)
Apr 10, 2012
5.251
5.262
5.141
5.166
80,550
-0.10(-1.83%)
Apr 09, 2012
5.262
5.276
5.226
5.262
36,596
-0.03(-0.51%)
Apr 05, 2012
5.344
5.344
5.280
5.289
63,876
-0.02(-0.43%)
Apr 04, 2012
5.290
5.329
5.283
5.312
46,280
-0.04(-0.80%)
Apr 03, 2012
5.397
5.400
5.354
5.354
80,868
-0.05(-0.90%)
Apr 02, 2012
5.304
5.411
5.297
5.403
100,405
+0.08(+1.58%)
Mar 30, 2012
5.326
5.340
5.301
5.319
23,306
+0.02(+0.47%)
Mar 29, 2012
5.287
5.294
5.258
5.294
64,641
+0.01(+0.13%)
Mar 28, 2012
5.361
5.361
5.280
5.287
74,882
-0.08(-1.52%)
Mar 27, 2012
5.386
5.400
5.336
5.368
94,661
+0.00(+0.00%)
Mar 26, 2012
5.358
5.393
5.347
5.368
69,729
+0.04(+0.80%)
Mar 23, 2012
5.326
5.336
5.297
5.326
69,788
+0.02(+0.40%)
Mar 22, 2012
5.329
5.329
5.276
5.304
85,579
-0.04(-0.67%)
Mar 21, 2012
5.351
5.358
5.326
5.340
39,808
-0.01(-0.13%)
Mar 20, 2012
5.319
5.351
5.272
5.347
100,422
+0.01(+0.27%)
Mar 19, 2012
5.319
5.368
5.319
5.333
68,146
+0.00(+0.00%)
Mar 16, 2012
5.340
5.361
5.326
5.333
41,836
-0.01(-0.13%)
Mar 15, 2012
5.326
5.358
5.322
5.340
46,260
+0.00(+0.07%)
Mar 14, 2012
5.361
5.379
5.322
5.336
37,006
-0.01(-0.20%)
Mar 13, 2012
5.308
5.347
5.297
5.347
81,351
+0.06(+1.08%)
Mar 12, 2012
5.308
5.308
5.267
5.290
39,400
+0.00(+0.00%)
Mar 09, 2012
5.301
5.304
5.280
5.290
33,147
-0.01(-0.20%)
Mar 08, 2012
5.272
5.301
5.244
5.301
33,721
+0.08(+1.50%)
Mar 07, 2012
5.208
5.229
5.184
5.222
27,978
+0.05(+1.03%)
Mar 06, 2012
5.194
5.219
5.166
5.169
53,729
-0.09(-1.68%)
Mar 05, 2012
5.272
5.283
5.233
5.258
237,067
-0.03(-0.60%)
Mar 02, 2012
5.339
5.339
5.279
5.290
41,375
-0.04(-0.66%)
Mar 01, 2012
5.321
5.339
5.311
5.325
66,221
+0.02(+0.40%)
Feb 29, 2012
5.346
5.346
5.298
5.304
69,018
-0.03(-0.53%)
Feb 28, 2012
5.293
5.332
5.283
5.332
143,650
+0.02(+0.40%)
Feb 27, 2012
5.286
5.311
5.268
5.311
32,000
+0.01(+0.13%)
Feb 24, 2012
5.290
5.321
5.286
5.304
45,134
+0.04(+0.67%)
Feb 23, 2012
5.279
5.311
5.265
5.268
105,100
+0.00(+0.00%)
Feb 22, 2012
5.272
5.293
5.258
5.268
26,547
+0.01(+0.13%)
Feb 21, 2012
5.254
5.297
5.254
5.261
27,724
+0.02(+0.47%)
Feb 17, 2012
5.247
5.265
5.230
5.237
36,098
+0.01(+0.27%)
Feb 16, 2012
5.215
5.246
5.212
5.222
69,646
+0.02(+0.41%)
Feb 15, 2012
5.230
5.247
5.198
5.201
78,976
-0.01(-0.14%)
Feb 14, 2012
5.215
5.222
5.189
5.208
57,363
-0.00(-0.07%)
Feb 13, 2012
5.233
5.240
5.201
5.212
65,613
+0.01(+0.27%)
Feb 10, 2012
5.205
5.233
5.180
5.198
86,513
-0.05(-1.01%)
Feb 09, 2012
5.244
5.258
5.233
5.251
45,290
+0.03(+0.55%)
Feb 08, 2012
5.233
5.264
5.219
5.222
93,318
+0.01(+0.20%)
Feb 07, 2012
5.191
5.240
5.191
5.212
74,232
+0.00(+0.07%)
Feb 06, 2012
5.184
5.240
5.184
5.208
91,254
-0.03(-0.54%)
Feb 03, 2012
5.198
5.275
5.198
5.236
68,471
+0.05(+1.02%)
Feb 02, 2012
5.180
5.201
5.166
5.184
36,702
+0.01(+0.27%)
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
.