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: 7:00 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, 2020
9.444
9.444
9.265
9.409
133,517
-0.13(-1.40%)
Apr 29, 2020
9.451
9.621
9.430
9.543
137,681
+0.28(+2.97%)
Apr 28, 2020
9.339
9.367
9.194
9.268
102,955
+0.10(+1.08%)
Apr 27, 2020
9.120
9.376
9.106
9.169
135,625
+0.08(+0.93%)
Apr 24, 2020
9.113
9.162
9.000
9.085
95,841
-0.04(-0.46%)
Apr 23, 2020
9.240
9.268
9.049
9.127
85,240
+0.04(+0.39%)
Apr 22, 2020
9.000
9.120
9.000
9.092
101,104
+0.20(+2.22%)
Apr 21, 2020
8.951
9.007
8.767
8.894
123,358
-0.18(-1.94%)
Apr 20, 2020
9.141
9.218
9.035
9.071
62,186
-0.12(-1.30%)
Apr 17, 2020
9.085
9.240
9.078
9.190
124,905
+0.20(+2.20%)
Apr 16, 2020
8.993
9.090
8.915
8.993
40,587
+0.04(+0.39%)
Apr 15, 2020
8.958
8.986
8.873
8.958
66,792
-0.15(-1.63%)
Apr 14, 2020
9.190
9.205
9.014
9.106
135,286
+0.08(+0.94%)
Apr 13, 2020
9.261
9.261
8.845
9.021
104,794
-0.14(-1.57%)
Apr 09, 2020
9.291
9.403
9.088
9.165
98,627
+0.09(+1.00%)
Apr 08, 2020
8.948
9.102
8.801
9.074
59,922
+0.29(+3.35%)
Apr 07, 2020
8.647
8.927
8.647
8.780
202,262
+0.28(+3.29%)
Apr 06, 2020
7.989
8.514
7.947
8.500
66,593
+0.63(+8.00%)
Apr 03, 2020
8.038
8.115
7.745
7.870
92,481
-0.31(-3.85%)
Apr 02, 2020
7.989
8.185
7.982
8.185
129,473
+0.18(+2.27%)
Apr 01, 2020
8.206
8.262
7.940
8.003
92,409
-0.40(-4.75%)
Mar 31, 2020
8.374
8.528
8.301
8.402
107,490
-0.08(-0.91%)
Mar 30, 2020
8.388
8.535
8.206
8.479
62,076
+0.13(+1.51%)
Mar 27, 2020
8.213
8.458
8.213
8.353
83,190
-0.07(-0.83%)
Mar 26, 2020
8.220
8.521
8.143
8.423
72,176
+0.38(+4.79%)
Mar 25, 2020
7.612
8.353
7.577
8.038
104,059
+0.59(+7.99%)
Mar 24, 2020
7.101
7.681
7.094
7.444
96,213
+0.57(+8.24%)
Mar 23, 2020
7.150
7.192
6.632
6.877
191,176
-0.34(-4.70%)
Mar 20, 2020
7.003
7.556
6.996
7.216
76,615
+0.21(+3.05%)
Mar 19, 2020
6.401
7.157
5.975
7.003
155,608
+0.32(+4.82%)
Mar 18, 2020
7.416
7.447
6.419
6.681
265,688
-1.25(-15.71%)
Mar 17, 2020
7.717
7.994
7.612
7.926
65,477
+0.24(+3.18%)
Mar 16, 2020
6.296
8.141
6.296
7.682
216,322
-0.88(-10.29%)
Mar 13, 2020
8.346
8.668
8.101
8.563
128,502
+0.43(+5.24%)
Mar 12, 2020
8.843
8.850
8.136
8.136
162,116
-1.19(-12.75%)
Mar 11, 2020
9.717
9.787
9.312
9.326
103,900
-0.67(-6.74%)
Mar 10, 2020
9.750
10.01
9.595
10.000
116,847
+0.41(+4.27%)
Mar 09, 2020
10.01
10.03
9.569
9.590
180,321
-0.96(-9.09%)
Mar 06, 2020
10.42
10.55
10.35
10.55
96,770
-0.10(-0.98%)
Mar 05, 2020
10.74
10.74
10.56
10.65
117,969
-0.17(-1.54%)
Mar 04, 2020
10.61
10.82
10.54
10.82
87,862
+0.40(+3.80%)
Mar 03, 2020
10.48
10.67
10.36
10.42
110,840
-0.02(-0.20%)
Mar 02, 2020
10.07
10.44
10.07
10.44
218,650
+0.34(+3.37%)
Feb 28, 2020
10.42
10.42
9.951
10.10
190,084
-0.45(-4.28%)
Feb 27, 2020
10.76
10.78
10.44
10.56
102,611
-0.38(-3.43%)
Feb 26, 2020
10.86
11.04
10.83
10.93
95,878
+0.09(+0.83%)
Feb 25, 2020
11.27
11.27
10.81
10.84
113,634
-0.36(-3.22%)
Feb 24, 2020
11.42
11.51
11.10
11.20
124,115
-0.37(-3.18%)
Feb 21, 2020
11.63
11.63
11.53
11.57
70,993
-0.06(-0.54%)
Feb 20, 2020
11.65
11.70
11.61
11.63
88,919
-0.08(-0.65%)
Feb 19, 2020
11.65
11.73
11.65
11.71
48,691
+0.04(+0.36%)
Feb 18, 2020
11.70
11.70
11.64
11.67
94,600
-0.02(-0.18%)
Feb 14, 2020
11.65
11.69
11.63
11.69
79,201
+0.06(+0.54%)
Feb 13, 2020
11.61
11.65
11.61
11.62
68,868
-0.03(-0.30%)
Feb 12, 2020
11.68
11.68
11.64
11.66
50,995
+0.06(+0.54%)
Feb 11, 2020
11.68
11.70
11.58
11.60
76,779
+0.05(+0.40%)
Feb 10, 2020
11.59
11.61
11.52
11.55
105,089
-0.01(-0.06%)
Feb 07, 2020
11.63
11.63
11.51
11.56
76,520
-0.02(-0.18%)
Feb 06, 2020
11.61
11.61
11.56
11.58
91,449
+0.01(+0.12%)
Feb 05, 2020
11.56
11.61
11.56
11.56
80,221
+0.06(+0.54%)
Feb 04, 2020
11.47
11.55
11.43
11.50
99,195
+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
.