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 29, 2016
6.259
6.259
6.167
6.206
33,513
-0.02(-0.31%)
Apr 28, 2016
6.230
6.312
6.215
6.225
61,263
-0.04(-0.69%)
Apr 27, 2016
6.235
6.283
6.215
6.268
59,634
+0.03(+0.46%)
Apr 26, 2016
6.206
6.239
6.196
6.239
58,253
+0.05(+0.86%)
Apr 25, 2016
6.230
6.230
6.177
6.186
47,718
-0.04(-0.70%)
Apr 22, 2016
6.215
6.235
6.157
6.230
85,461
+0.02(+0.35%)
Apr 21, 2016
6.225
6.246
6.201
6.208
62,263
-0.01(-0.19%)
Apr 20, 2016
6.167
6.249
6.162
6.220
90,986
+0.05(+0.78%)
Apr 19, 2016
6.167
6.206
6.154
6.172
86,024
+0.07(+1.10%)
Apr 18, 2016
6.066
6.125
6.061
6.104
54,465
+0.00(+0.08%)
Apr 15, 2016
6.085
6.124
6.066
6.100
38,787
+0.01(+0.16%)
Apr 14, 2016
6.095
6.129
6.090
6.090
33,332
+0.01(+0.24%)
Apr 13, 2016
6.080
6.104
6.042
6.076
62,834
+0.04(+0.72%)
Apr 12, 2016
5.955
6.035
5.955
6.032
63,562
+0.08(+1.38%)
Apr 11, 2016
5.931
5.979
5.931
5.950
28,216
+0.05(+0.82%)
Apr 08, 2016
5.926
5.950
5.902
5.902
31,491
+0.06(+1.07%)
Apr 07, 2016
5.902
5.918
5.787
5.840
57,793
-0.07(-1.13%)
Apr 06, 2016
5.849
5.931
5.832
5.907
52,869
+0.08(+1.31%)
Apr 05, 2016
5.825
5.864
5.811
5.830
90,704
-0.07(-1.14%)
Apr 04, 2016
5.935
5.987
5.892
5.897
35,628
-0.05(-0.88%)
Apr 01, 2016
5.892
5.983
5.892
5.950
64,642
+0.00(+0.00%)
Mar 31, 2016
5.950
5.993
5.943
5.950
54,812
+0.01(+0.24%)
Mar 30, 2016
5.926
5.983
5.916
5.935
82,679
+0.04(+0.73%)
Mar 29, 2016
5.840
5.892
5.816
5.892
45,766
+0.04(+0.74%)
Mar 28, 2016
5.830
5.859
5.830
5.849
47,208
+0.02(+0.41%)
Mar 24, 2016
5.840
5.825
5.825
5.825
49,721
-0.07(-1.14%)
Mar 23, 2016
5.983
5.996
5.892
5.892
88,614
-0.09(-1.52%)
Mar 22, 2016
5.921
5.993
5.921
5.983
65,862
+0.04(+0.73%)
Mar 21, 2016
5.926
5.964
5.926
5.940
67,502
-0.02(-0.40%)
Mar 18, 2016
5.964
5.983
5.940
5.964
68,132
+0.03(+0.48%)
Mar 17, 2016
5.868
5.967
5.868
5.935
59,009
+0.04(+0.65%)
Mar 16, 2016
5.849
5.909
5.849
5.897
22,575
+0.03(+0.57%)
Mar 15, 2016
5.859
5.888
5.847
5.864
37,915
-0.05(-0.89%)
Mar 14, 2016
5.878
5.921
5.878
5.916
17,849
+0.00(+0.00%)
Mar 11, 2016
5.888
5.921
5.852
5.916
65,749
+0.09(+1.48%)
Mar 10, 2016
5.854
5.873
5.792
5.830
101,379
+0.01(+0.16%)
Mar 09, 2016
5.816
5.839
5.811
5.821
62,565
+0.01(+0.24%)
Mar 08, 2016
5.811
5.816
5.749
5.806
117,488
+0.00(+0.00%)
Mar 07, 2016
5.797
5.816
5.754
5.806
65,574
+0.01(+0.16%)
Mar 04, 2016
5.721
5.811
5.701
5.797
99,450
+0.10(+1.75%)
Mar 03, 2016
5.616
5.702
5.615
5.697
147,902
+0.10(+1.78%)
Mar 02, 2016
5.569
5.621
5.559
5.597
104,712
+0.05(+0.86%)
Mar 01, 2016
5.478
5.554
5.469
5.550
39,604
+0.13(+2.37%)
Feb 29, 2016
5.421
5.469
5.407
5.421
51,954
-0.02(-0.35%)
Feb 26, 2016
5.455
5.474
5.421
5.440
77,491
+0.03(+0.62%)
Feb 25, 2016
5.359
5.412
5.350
5.407
41,347
+0.04(+0.71%)
Feb 24, 2016
5.336
5.369
5.281
5.369
85,801
-0.01(-0.18%)
Feb 23, 2016
5.417
5.445
5.374
5.378
49,462
-0.06(-1.05%)
Feb 22, 2016
5.488
5.488
5.426
5.436
110,934
+0.06(+1.06%)
Feb 19, 2016
5.378
5.384
5.355
5.378
72,309
+0.00(+0.09%)
Feb 18, 2016
5.383
5.417
5.374
5.374
65,957
+0.00(+0.00%)
Feb 17, 2016
5.317
5.402
5.317
5.374
85,368
+0.11(+2.08%)
Feb 16, 2016
5.236
5.279
5.226
5.264
110,680
+0.08(+1.47%)
Feb 12, 2016
5.117
5.188
5.188
5.188
79,276
+0.04(+0.83%)
Feb 11, 2016
5.136
5.169
5.036
5.145
36,551
-0.10(-1.81%)
Feb 10, 2016
5.269
5.293
5.222
5.241
41,385
-0.00(-0.00%)
Feb 09, 2016
5.212
5.268
5.212
5.241
42,573
-0.05(-1.00%)
Feb 08, 2016
5.302
5.307
5.241
5.294
56,787
-0.07(-1.30%)
Feb 05, 2016
5.453
5.453
5.359
5.364
57,770
-0.12(-2.15%)
Feb 04, 2016
5.430
5.519
5.430
5.482
27,298
+0.01(+0.26%)
Feb 03, 2016
5.491
5.491
5.373
5.467
24,414
+0.01(+0.26%)
Feb 02, 2016
5.585
5.585
5.426
5.453
54,938
-0.14(-2.45%)
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
.