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
)
16.72
+0.03 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2011
5.341
5.387
5.334
5.374
114,791
+0.02(+0.37%)
Apr 28, 2011
5.278
5.374
5.278
5.354
141,776
+0.06(+1.13%)
Apr 27, 2011
5.308
5.311
5.278
5.294
53,446
+0.01(+0.15%)
Apr 26, 2011
5.244
5.301
5.244
5.286
111,545
+0.05(+0.93%)
Apr 25, 2011
5.242
5.244
5.198
5.238
28,474
+0.02(+0.38%)
Apr 21, 2011
5.214
5.251
5.204
5.218
81,755
+0.04(+0.77%)
Apr 20, 2011
5.178
5.228
5.174
5.178
98,096
+0.05(+0.97%)
Apr 19, 2011
5.074
5.148
5.074
5.128
136,016
+0.03(+0.54%)
Apr 18, 2011
5.098
5.100
5.038
5.100
107,409
-0.03(-0.54%)
Apr 15, 2011
5.094
5.134
5.094
5.128
47,190
+0.03(+0.59%)
Apr 14, 2011
5.041
5.118
5.041
5.098
58,074
-0.01(-0.19%)
Apr 13, 2011
5.098
5.144
5.082
5.108
53,957
+0.01(+0.19%)
Apr 12, 2011
5.081
5.118
5.078
5.098
77,148
-0.02(-0.46%)
Apr 11, 2011
5.161
5.171
5.114
5.121
33,799
-0.05(-0.90%)
Apr 08, 2011
5.154
5.194
5.141
5.168
113,981
+0.03(+0.63%)
Apr 07, 2011
5.115
5.195
5.115
5.135
86,470
+0.00(+0.04%)
Apr 06, 2011
5.138
5.165
5.122
5.133
62,714
-0.01(-0.11%)
Apr 05, 2011
5.082
5.145
5.082
5.138
94,283
+0.03(+0.52%)
Apr 04, 2011
5.106
5.132
5.102
5.112
34,462
+0.01(+0.19%)
Apr 01, 2011
5.112
5.128
5.084
5.102
55,834
+0.01(+0.20%)
Mar 31, 2011
5.093
5.119
5.089
5.092
42,584
-0.00(-0.06%)
Mar 30, 2011
5.095
5.122
5.095
5.095
68,205
+0.03(+0.50%)
Mar 29, 2011
5.046
5.085
5.032
5.070
122,953
+0.00(+0.02%)
Mar 28, 2011
5.119
5.132
5.069
5.069
67,964
-0.04(-0.71%)
Mar 25, 2011
5.076
5.129
5.076
5.105
57,818
+0.03(+0.65%)
Mar 24, 2011
5.023
5.089
5.023
5.072
94,265
+0.05(+0.92%)
Mar 23, 2011
4.980
5.042
4.944
5.026
103,489
+0.07(+1.34%)
Mar 22, 2011
4.986
5.009
4.956
4.960
64,400
-0.01(-0.20%)
Mar 21, 2011
4.989
4.996
4.966
4.970
79,795
+0.04(+0.91%)
Mar 18, 2011
4.903
4.963
4.903
4.925
45,667
+0.05(+1.12%)
Mar 17, 2011
4.850
4.902
4.850
4.870
50,551
+0.07(+1.38%)
Mar 16, 2011
4.867
4.903
4.804
4.804
137,384
-0.10(-2.03%)
Mar 15, 2011
4.890
4.999
4.883
4.903
309,647
-0.10(-1.92%)
Mar 14, 2011
4.999
5.019
4.960
4.999
52,560
-0.04(-0.72%)
Mar 11, 2011
4.989
5.049
4.989
5.036
89,958
+0.00(+0.07%)
Mar 10, 2011
5.095
5.095
5.003
5.032
47,661
-0.09(-1.75%)
Mar 09, 2011
5.125
5.148
5.089
5.122
32,958
-0.01(-0.14%)
Mar 08, 2011
5.093
5.152
5.086
5.129
97,636
+0.03(+0.62%)
Mar 07, 2011
5.146
5.162
5.077
5.098
42,451
-0.04(-0.80%)
Mar 04, 2011
5.162
5.169
5.110
5.139
30,565
-0.04(-0.70%)
Mar 03, 2011
5.113
5.182
5.113
5.175
87,263
+0.09(+1.68%)
Mar 02, 2011
5.073
5.100
5.073
5.090
80,981
+0.01(+0.17%)
Mar 01, 2011
5.126
5.159
5.077
5.081
57,110
-0.05(-1.06%)
Feb 28, 2011
5.113
5.152
5.113
5.136
53,416
+0.03(+0.68%)
Feb 25, 2011
5.057
5.110
5.057
5.101
45,868
+0.05(+1.01%)
Feb 24, 2011
5.004
5.057
4.994
5.050
84,310
+0.02(+0.39%)
Feb 23, 2011
5.024
5.070
5.007
5.031
65,101
-0.02(-0.39%)
Feb 22, 2011
5.136
5.159
5.037
5.050
204,019
-0.13(-2.48%)
Feb 18, 2011
5.185
5.198
5.162
5.179
53,261
+0.00(+0.06%)
Feb 17, 2011
5.126
5.179
5.126
5.175
77,224
+0.02(+0.45%)
Feb 16, 2011
5.146
5.172
5.144
5.152
34,961
+0.03(+0.58%)
Feb 15, 2011
5.142
5.172
5.119
5.123
37,512
-0.04(-0.83%)
Feb 14, 2011
5.202
5.202
5.159
5.165
57,827
-0.02(-0.47%)
Feb 11, 2011
5.169
5.205
5.162
5.190
56,278
+0.00(+0.02%)
Feb 10, 2011
5.165
5.218
5.139
5.189
74,557
+0.00(+0.01%)
Feb 09, 2011
5.169
5.195
5.152
5.188
51,141
+0.01(+0.11%)
Feb 08, 2011
5.170
5.212
5.170
5.183
101,921
+0.01(+0.13%)
Feb 07, 2011
5.140
5.183
5.140
5.176
47,675
+0.06(+1.09%)
Feb 04, 2011
5.150
5.163
5.088
5.121
70,186
-0.02(-0.32%)
Feb 03, 2011
5.114
5.143
5.094
5.137
131,563
+0.04(+0.71%)
Feb 02, 2011
5.081
5.107
5.070
5.101
48,155
+0.03(+0.52%)
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
.