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, 2019
10.22
10.22
10.18
10.20
33,069
-0.01(-0.06%)
Apr 29, 2019
10.22
10.26
10.20
10.21
29,444
-0.00(-0.03%)
Apr 26, 2019
10.21
10.22
10.19
10.21
20,425
+0.02(+0.22%)
Apr 25, 2019
10.21
10.29
10.16
10.19
15,234
-0.06(-0.57%)
Apr 24, 2019
10.29
10.30
10.21
10.25
69,991
-0.01(-0.13%)
Apr 23, 2019
10.23
10.29
10.17
10.26
42,956
+0.05(+0.51%)
Apr 22, 2019
10.14
10.24
10.13
10.21
33,158
+0.07(+0.71%)
Apr 18, 2019
10.20
10.25
10.14
10.14
20,118
-0.05(-0.51%)
Apr 17, 2019
10.29
10.29
10.16
10.19
14,230
-0.01(-0.13%)
Apr 16, 2019
10.26
10.26
10.19
10.20
27,494
-0.01(-0.06%)
Apr 15, 2019
10.20
10.23
10.15
10.21
33,792
+0.02(+0.19%)
Apr 12, 2019
10.18
10.22
10.16
10.19
30,561
+0.09(+0.90%)
Apr 11, 2019
10.10
10.16
10.09
10.10
22,658
+0.01(+0.06%)
Apr 10, 2019
10.10
10.18
10.09
10.09
41,359
-0.02(-0.19%)
Apr 09, 2019
10.20
10.20
10.06
10.11
23,663
-0.05(-0.45%)
Apr 08, 2019
10.07
10.16
10.07
10.16
27,940
+0.06(+0.58%)
Apr 05, 2019
10.15
10.15
10.06
10.10
17,453
-0.01(-0.13%)
Apr 04, 2019
10.08
10.11
10.06
10.11
19,238
+0.05(+0.45%)
Apr 03, 2019
10.11
10.15
10.05
10.07
53,155
-0.01(-0.06%)
Apr 02, 2019
10.10
10.11
10.05
10.07
24,859
-0.01(-0.06%)
Apr 01, 2019
10.07
10.09
10.04
10.08
19,685
+0.08(+0.78%)
Mar 29, 2019
9.919
10.00
9.919
10.00
33,979
+0.15(+1.51%)
Mar 28, 2019
9.867
9.993
9.854
9.854
28,736
+0.00(+0.00%)
Mar 27, 2019
9.932
9.977
9.841
9.854
21,862
-0.07(-0.72%)
Mar 26, 2019
9.906
10.04
9.893
9.925
20,791
+0.07(+0.72%)
Mar 25, 2019
9.880
9.909
9.828
9.854
29,483
-0.06(-0.56%)
Mar 22, 2019
10.00
10.00
9.838
9.909
36,296
-0.10(-1.00%)
Mar 21, 2019
10.04
10.05
9.990
10.01
44,821
-0.02(-0.19%)
Mar 20, 2019
10.04
10.05
9.971
10.03
46,825
-0.01(-0.06%)
Mar 19, 2019
10.04
10.09
9.996
10.04
49,221
+0.03(+0.32%)
Mar 18, 2019
9.932
10.07
9.867
10.00
60,266
+0.09(+0.91%)
Mar 15, 2019
9.809
9.912
9.789
9.912
25,021
+0.09(+0.92%)
Mar 14, 2019
9.757
9.822
9.757
9.822
58,290
+0.12(+1.20%)
Mar 13, 2019
9.712
9.770
9.686
9.705
54,548
+0.03(+0.27%)
Mar 12, 2019
9.653
9.718
9.653
9.679
23,880
+0.06(+0.61%)
Mar 11, 2019
9.530
9.653
9.528
9.621
34,503
+0.12(+1.29%)
Mar 08, 2019
9.512
9.512
9.351
9.499
74,120
-0.01(-0.14%)
Mar 07, 2019
9.582
9.582
9.505
9.512
22,170
-0.09(-0.94%)
Mar 06, 2019
9.621
9.640
9.595
9.602
19,450
-0.03(-0.33%)
Mar 05, 2019
9.582
9.647
9.576
9.634
60,753
+0.03(+0.34%)
Mar 04, 2019
9.653
9.743
9.576
9.602
55,616
-0.05(-0.53%)
Mar 01, 2019
9.666
9.673
9.647
9.653
52,366
+0.02(+0.20%)
Feb 28, 2019
9.685
9.724
9.627
9.634
87,979
-0.02(-0.20%)
Feb 27, 2019
9.653
9.724
9.602
9.653
53,646
-0.01(-0.13%)
Feb 26, 2019
9.640
9.679
9.627
9.666
72,007
+0.02(+0.23%)
Feb 25, 2019
9.589
9.653
9.589
9.644
35,119
+0.05(+0.57%)
Feb 22, 2019
9.582
9.640
9.547
9.589
104,110
+0.08(+0.88%)
Feb 21, 2019
9.512
9.521
9.473
9.505
107,905
+0.00(+0.00%)
Feb 20, 2019
9.467
9.505
9.467
9.505
43,081
+0.07(+0.75%)
Feb 19, 2019
9.409
9.492
9.409
9.434
58,329
-0.03(-0.27%)
Feb 15, 2019
9.454
9.486
9.441
9.460
49,258
+0.05(+0.48%)
Feb 14, 2019
9.447
9.447
9.398
9.415
47,705
-0.01(-0.07%)
Feb 13, 2019
9.357
9.447
9.357
9.422
26,750
+0.04(+0.41%)
Feb 12, 2019
9.325
9.396
9.325
9.383
52,878
+0.06(+0.62%)
Feb 11, 2019
9.280
9.328
9.280
9.325
47,937
+0.01(+0.13%)
Feb 08, 2019
9.332
9.364
9.275
9.313
46,746
-0.08(-0.82%)
Feb 07, 2019
9.441
9.441
9.345
9.390
36,115
-0.05(-0.54%)
Feb 06, 2019
9.428
9.460
9.415
9.441
27,450
+0.01(+0.07%)
Feb 05, 2019
9.358
9.492
9.358
9.434
65,093
+0.10(+1.03%)
Feb 04, 2019
9.338
9.402
9.338
9.338
67,238
-0.01(-0.14%)
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
.