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, 2007
6.863
6.890
6.833
6.851
42,706
-0.00(-0.04%)
Apr 27, 2007
6.827
6.857
6.824
6.854
41,382
+0.00(+0.04%)
Apr 26, 2007
6.848
6.887
6.848
6.851
60,584
+0.01(+0.13%)
Apr 25, 2007
6.820
6.848
6.802
6.842
55,618
+0.03(+0.44%)
Apr 24, 2007
6.839
6.839
6.790
6.811
68,529
+0.01(+0.11%)
Apr 23, 2007
6.802
6.851
6.799
6.804
74,488
-0.00(-0.06%)
Apr 20, 2007
6.757
6.808
6.757
6.808
38,734
+0.09(+1.30%)
Apr 19, 2007
6.682
6.724
6.660
6.721
71,178
-0.01(-0.18%)
Apr 18, 2007
6.736
6.754
6.679
6.733
72,171
-0.03(-0.49%)
Apr 17, 2007
6.748
6.772
6.739
6.766
73,826
-0.03(-0.44%)
Apr 16, 2007
6.760
6.814
6.757
6.796
52,969
+0.04(+0.58%)
Apr 13, 2007
6.718
6.757
6.717
6.757
27,478
+0.03(+0.45%)
Apr 12, 2007
6.630
6.727
6.627
6.727
64,225
+0.07(+1.00%)
Apr 11, 2007
6.691
6.700
6.660
6.660
44,693
-0.03(-0.41%)
Apr 10, 2007
6.703
6.754
6.688
6.688
75,150
-0.08(-1.16%)
Apr 09, 2007
6.760
6.793
6.754
6.766
59,260
+0.00(+0.00%)
Apr 05, 2007
6.706
6.769
6.706
6.766
41,382
+0.05(+0.72%)
Apr 04, 2007
6.727
6.766
6.700
6.718
61,908
+0.01(+0.18%)
Apr 03, 2007
6.721
6.754
6.694
6.706
152,950
+0.02(+0.23%)
Apr 02, 2007
6.691
6.694
6.669
6.691
27,147
-0.02(-0.23%)
Mar 30, 2007
6.657
6.706
6.657
6.706
33,106
+0.07(+1.05%)
Mar 29, 2007
6.624
6.703
6.618
6.636
38,734
+0.01(+0.18%)
Mar 28, 2007
6.594
6.633
6.594
6.624
64,557
+0.00(+0.00%)
Mar 27, 2007
6.645
6.645
6.582
6.624
38,734
-0.04(-0.54%)
Mar 26, 2007
6.666
6.666
6.524
6.660
170,827
+0.05(+0.69%)
Mar 23, 2007
6.615
6.675
6.597
6.615
64,557
+0.02(+0.23%)
Mar 22, 2007
6.573
6.648
6.573
6.600
93,028
+0.05(+0.83%)
Mar 21, 2007
6.509
6.573
6.479
6.546
87,069
+0.05(+0.70%)
Mar 20, 2007
6.428
6.524
6.428
6.500
61,908
+0.08(+1.22%)
Mar 19, 2007
6.346
6.470
6.346
6.422
67,867
+0.08(+1.19%)
Mar 16, 2007
6.364
6.373
6.337
6.346
32,112
+0.01(+0.10%)
Mar 15, 2007
6.265
6.346
6.265
6.340
70,185
+0.09(+1.45%)
Mar 14, 2007
6.231
6.253
6.159
6.250
94,352
-0.02(-0.24%)
Mar 13, 2007
6.379
6.370
6.256
6.265
47,010
-0.11(-1.80%)
Mar 12, 2007
6.355
6.389
6.292
6.379
62,239
+0.02(+0.29%)
Mar 09, 2007
6.337
6.361
6.289
6.361
124,810
+0.04(+0.62%)
Mar 08, 2007
6.343
6.358
6.283
6.322
74,157
+0.02(+0.29%)
Mar 07, 2007
6.310
6.349
6.274
6.304
122,492
+0.03(+0.48%)
Mar 06, 2007
6.162
6.304
6.162
6.274
64,225
+0.14(+2.32%)
Mar 05, 2007
6.298
6.298
6.120
6.132
125,141
-0.23(-3.56%)
Mar 02, 2007
6.367
6.410
6.337
6.358
47,341
-0.02(-0.38%)
Mar 01, 2007
6.376
6.452
6.313
6.383
237,702
-0.17(-2.55%)
Feb 28, 2007
6.570
6.582
6.521
6.550
61,577
+0.01(+0.15%)
Feb 27, 2007
6.733
6.733
6.534
6.540
87,731
-0.25(-3.74%)
Feb 26, 2007
6.778
6.793
6.745
6.793
122,823
+0.03(+0.45%)
Feb 23, 2007
6.700
6.781
6.691
6.763
98,987
+0.05(+0.72%)
Feb 22, 2007
6.718
6.733
6.675
6.715
80,447
-0.01(-0.09%)
Feb 21, 2007
6.694
6.721
6.651
6.721
61,246
+0.01(+0.09%)
Feb 20, 2007
6.645
6.739
6.645
6.715
91,704
+0.05(+0.77%)
Feb 16, 2007
6.660
6.685
6.612
6.663
97,994
-0.03(-0.50%)
Feb 15, 2007
6.600
6.709
6.600
6.697
128,782
+0.13(+1.93%)
Feb 14, 2007
6.609
6.624
6.546
6.570
98,656
-0.04(-0.59%)
Feb 13, 2007
6.603
6.651
6.567
6.609
112,190
-0.04(-0.55%)
Feb 12, 2007
6.727
6.730
6.627
6.645
54,294
-0.08(-1.17%)
Feb 09, 2007
6.772
6.778
6.679
6.724
93,690
-0.06(-0.93%)
Feb 08, 2007
6.799
6.799
6.736
6.787
104,946
-0.05(-0.79%)
Feb 07, 2007
6.805
6.851
6.805
6.842
76,144
+0.04(+0.62%)
Feb 06, 2007
6.778
6.802
6.766
6.799
55,618
+0.02(+0.31%)
Feb 05, 2007
6.781
6.781
6.745
6.778
38,403
-0.01(-0.13%)
Feb 02, 2007
6.775
6.808
6.775
6.787
40,720
-0.00(-0.04%)
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
.