Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.80 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.26 10.26 10.14 10.14 49,208 -0.04(-0.43%)
May 30, 2018 10.17 10.19 10.17 10.18 48,435 +0.05(+0.49%)
May 29, 2018 10.37 10.37 10.12 10.14 59,809 -0.12(-1.18%)
May 25, 2018 10.26 10.26 10.26 0 +0.02(+0.16%)
May 24, 2018 10.23 10.28 10.21 10.24 87,763 +0.00(+0.00%)
May 23, 2018 10.24 10.24 10.20 10.24 50,890 -0.01(-0.05%)
May 22, 2018 10.26 10.31 10.22 10.25 81,868 +0.02(+0.22%)
May 21, 2018 10.23 10.24 10.21 10.22 61,099 +0.04(+0.43%)
May 18, 2018 10.17 10.23 10.17 10.18 38,872 +0.01(+0.11%)
May 17, 2018 10.20 10.21 10.17 10.17 42,536 -0.04(-0.43%)
May 16, 2018 10.18 10.28 10.18 10.21 58,303 +0.04(+0.43%)
May 15, 2018 10.20 10.21 10.07 10.17 49,091 -0.06(-0.54%)
May 14, 2018 10.22 10.23 10.22 10.22 38,970 +0.01(+0.11%)
May 11, 2018 10.22 10.22 10.17 10.21 43,120 +0.02(+0.16%)
May 10, 2018 10.14 10.20 10.14 10.20 48,803 +0.12(+1.18%)
May 09, 2018 10.07 10.09 10.05 10.08 39,187 +0.05(+0.55%)
May 08, 2018 10.10 10.10 10.02 10.02 92,583 -0.04(-0.44%)
May 07, 2018 10.06 10.08 10.05 10.07 32,141 +0.03(+0.33%)
May 04, 2018 9.940 10.03 9.940 10.03 40,509 +0.09(+0.94%)
May 03, 2018 9.946 9.946 9.869 9.940 30,058 -0.03(-0.27%)
May 02, 2018 10.05 10.11 9.966 9.968 27,859 -0.05(-0.49%)
May 01, 2018 10.10 10.10 9.979 10.02 42,385 -0.04(-0.38%)
Apr 30, 2018 10.09 10.15 10.06 10.06 43,982 -0.05(-0.49%)
Apr 27, 2018 10.06 10.14 10.06 10.10 65,614 +0.06(+0.60%)
Apr 26, 2018 9.995 10.05 9.979 10.04 42,985 +0.10(+0.99%)
Apr 25, 2018 9.924 10.00 9.875 9.946 132,539 +0.02(+0.17%)
Apr 24, 2018 10.03 10.06 9.916 9.929 91,359 -0.04(-0.44%)
Apr 23, 2018 10.07 10.07 9.964 9.973 47,618 -0.02(-0.22%)
Apr 20, 2018 10.04 10.06 9.965 9.995 118,089 -0.05(-0.54%)
Apr 19, 2018 10.07 10.10 10.02 10.05 137,802 +0.00(+0.00%)
Apr 18, 2018 10.05 10.08 10.05 10.05 59,840 -0.01(-0.11%)
Apr 17, 2018 10.06 10.13 10.03 10.06 84,914 +0.09(+0.93%)
Apr 16, 2018 9.946 9.989 9.935 9.968 29,152 +0.07(+0.72%)
Apr 13, 2018 9.984 10.02 9.880 9.896 48,076 -0.05(-0.55%)
Apr 12, 2018 9.951 9.989 9.924 9.951 42,675 +0.04(+0.44%)
Apr 11, 2018 9.973 9.973 9.891 9.907 56,716 -0.05(-0.52%)
Apr 10, 2018 9.888 9.992 9.818 9.959 66,632 +0.15(+1.55%)
Apr 09, 2018 9.834 9.916 9.801 9.807 87,574 +0.05(+0.50%)
Apr 06, 2018 9.796 9.825 9.730 9.758 72,576 -0.05(-0.49%)
Apr 05, 2018 9.807 9.861 9.796 9.807 57,145 +0.07(+0.73%)
Apr 04, 2018 9.654 9.756 9.573 9.736 86,312 +0.05(+0.56%)
Apr 03, 2018 9.649 9.685 9.605 9.681 110,663 +0.10(+1.02%)
Apr 02, 2018 9.709 9.752 9.491 9.584 126,247 -0.11(-1.18%)
Mar 29, 2018 9.698 9.698 9.698 0 +0.06(+0.62%)
Mar 28, 2018 9.916 9.975 9.632 9.638 269,454 -0.25(-2.53%)
Mar 27, 2018 9.937 10.10 9.850 9.888 123,838 +0.01(+0.06%)
Mar 26, 2018 9.992 10.05 9.736 9.883 230,607 -0.01(-0.11%)
Mar 23, 2018 10.13 10.13 9.894 9.894 75,259 -0.22(-2.15%)
Mar 22, 2018 10.35 10.35 10.10 10.11 68,793 -0.22(-2.16%)
Mar 21, 2018 10.42 10.42 10.31 10.33 105,187 -0.05(-0.47%)
Mar 20, 2018 10.37 10.40 10.37 10.38 76,815 +0.04(+0.37%)
Mar 19, 2018 10.48 10.50 10.34 10.35 82,859 -0.13(-1.25%)
Mar 16, 2018 10.51 10.51 10.45 10.48 45,844 +0.01(+0.05%)
Mar 15, 2018 10.44 10.48 10.44 10.47 69,008 +0.03(+0.26%)
Mar 14, 2018 10.49 10.49 10.40 10.44 77,159 +0.04(+0.42%)
Mar 13, 2018 10.48 10.48 10.36 10.40 62,591 -0.03(-0.26%)
Mar 12, 2018 10.40 10.50 10.36 10.43 157,079 +0.10(+1.00%)
Mar 09, 2018 10.26 10.36 10.17 10.32 95,494 +0.13(+1.26%)
Mar 08, 2018 10.20 10.21 10.17 10.20 55,391 +0.09(+0.90%)
Mar 07, 2018 10.12 10.07 10.10 45,306 +0.02(+0.17%)
Mar 06, 2018 10.23 10.23 10.09 10.09 45,539 -0.02(-0.21%)
Mar 05, 2018 10.04 10.13 9.909 10.11 48,114 +0.05(+0.54%)
Mar 02, 2018 10.00 10.05 9.918 10.05 34,934 +0.00(+0.00%)
Mar 01, 2018 10.11 10.20 9.985 10.05 143,146 -0.04(-0.38%)
Feb 28, 2018 10.14 10.21 10.09 10.09 110,352 -0.01(-0.11%)
Feb 27, 2018 10.17 10.26 10.10 10.10 138,043 -0.09(-0.85%)
Feb 26, 2018 10.11 10.20 10.08 10.19 73,900 +0.14(+1.35%)
Feb 23, 2018 9.979 10.07 9.979 10.05 49,946 +0.15(+1.47%)
Feb 22, 2018 9.947 9.990 9.871 9.909 57,224 +0.02(+0.22%)
Feb 21, 2018 9.903 10.01 9.887 9.887 40,650 -0.04(-0.44%)
Feb 20, 2018 10.01 10.05 9.909 9.930 39,421 -0.09(-0.92%)
Feb 16, 2018 10.02 10.02 10.02 0 +0.10(+0.98%)
Feb 15, 2018 9.920 10.06 9.850 9.925 47,438 +0.09(+0.94%)
Feb 14, 2018 9.703 9.855 9.703 9.833 54,193 +0.17(+1.73%)
Feb 13, 2018 9.757 9.792 9.611 9.665 83,111 -0.01(-0.11%)
Feb 12, 2018 9.449 9.676 9.449 9.676 93,639 +0.21(+2.17%)
Feb 09, 2018 9.671 9.676 9.330 9.471 147,703 -0.10(-1.04%)
Feb 08, 2018 9.802 9.802 9.544 9.570 100,146 -0.19(-1.93%)
Feb 07, 2018 9.651 9.903 9.651 9.759 94,697 +0.10(+1.00%)
Feb 06, 2018 9.603 9.670 9.382 9.662 348,917 +0.01(+0.06%)
Feb 05, 2018 10.00 10.00 9.656 9.656 87,452 -0.40(-3.93%)
Feb 02, 2018 10.23 10.24 10.05 10.05 48,931 -0.17(-1.71%)
Feb 01, 2018 10.23 10.29 10.20 10.23 73,547 -0.01(-0.05%)
Jan 31, 2018 10.40 10.41 10.19 10.23 120,694 -0.04(-0.42%)
Jan 30, 2018 10.37 10.37 10.26 10.27 91,155 -0.12(-1.14%)
Jan 29, 2018 10.38 10.42 10.37 10.39 115,011 +0.04(+0.36%)
Jan 26, 2018 10.34 10.39 10.34 10.36 80,645 +0.07(+0.68%)
Jan 25, 2018 10.35 10.39 10.27 10.29 88,628 -0.04(-0.36%)
Jan 24, 2018 10.36 10.38 10.29 10.32 108,001 +0.06(+0.63%)
Jan 23, 2018 10.19 10.32 10.19 10.26 68,283 +0.11(+1.11%)
Jan 22, 2018 10.22 10.22 10.13 10.15 100,371 -0.03(-0.26%)
Jan 19, 2018 10.19 10.19 10.14 10.17 105,328 +0.06(+0.58%)
Jan 18, 2018 10.18 10.19 10.11 10.11 76,644 -0.02(-0.21%)
Jan 17, 2018 10.06 10.16 10.05 10.13 53,427 +0.09(+0.91%)
Jan 16, 2018 10.04 10.16 10.02 10.04 94,472 +0.05(+0.48%)
Jan 12, 2018 9.995 9.995 9.995 0 +0.03(+0.27%)
Jan 11, 2018 9.968 10.04 9.968 9.968 134,236 -0.00(-0.02%)
Jan 10, 2018 9.842 9.981 9.842 9.970 171,959 +0.13(+1.36%)
Jan 09, 2018 9.800 9.858 9.800 9.837 74,719 +0.03(+0.30%)
Jan 08, 2018 9.800 9.821 9.798 9.808 80,254 +0.03(+0.36%)
Jan 05, 2018 9.832 9.880 9.748 9.773 74,698 -0.02(-0.16%)
Jan 04, 2018 9.714 9.801 9.714 9.789 92,558 +0.10(+0.99%)
Jan 03, 2018 9.666 9.714 9.663 9.693 47,245 +0.03(+0.33%)
Jan 02, 2018 9.687 9.687 9.687 9.661 199,843 +0.05(+0.50%)
Dec 29, 2017 9.613 9.613 9.613 0 +0.08(+0.84%)
Dec 28, 2017 9.634 9.650 9.533 9.533 49,262 -0.03(-0.33%)
Dec 27, 2017 9.522 9.565 9.495 9.565 44,133 +0.08(+0.84%)
Dec 26, 2017 9.533 9.533 9.479 9.485 17,775 -0.03(-0.34%)
Dec 22, 2017 9.517 9.549 9.477 9.517 55,591 +0.05(+0.52%)
Dec 21, 2017 9.533 9.533 9.410 9.467 40,154 -0.01(-0.07%)
Dec 20, 2017 9.463 9.478 9.423 9.474 31,862 +0.08(+0.85%)
Dec 19, 2017 9.447 9.501 9.394 9.394 145,375 -0.03(-0.34%)
Dec 18, 2017 9.372 9.452 9.372 9.426 66,038 +0.14(+1.50%)
Dec 15, 2017 9.276 9.335 9.271 9.287 80,035 +0.03(+0.35%)
Dec 14, 2017 9.250 9.300 9.250 9.255 35,473 -0.02(-0.17%)
Dec 13, 2017 9.244 9.308 9.244 9.271 41,261 -0.01(-0.06%)
Dec 12, 2017 9.250 9.298 9.223 9.276 79,170 +0.05(+0.58%)
Dec 11, 2017 9.255 9.266 9.207 9.223 106,443 +0.04(+0.42%)
Dec 08, 2017 9.227 9.296 9.184 9.184 56,823 -0.03(-0.29%)
Dec 07, 2017 9.280 9.280 9.206 9.211 57,793 -0.02(-0.23%)
Dec 06, 2017 9.222 9.238 9.195 9.232 49,799 +0.03(+0.29%)
Dec 05, 2017 9.227 9.243 9.200 9.206 46,529 -0.01(-0.06%)
Dec 04, 2017 9.264 9.264 9.211 9.211 21,830 +0.02(+0.17%)
Dec 01, 2017 9.280 9.280 9.179 9.195 48,580 -0.07(-0.80%)
Nov 30, 2017 9.264 9.281 9.246 9.270 45,726 +0.03(+0.35%)
Nov 29, 2017 9.307 9.339 9.227 9.238 45,082 -0.04(-0.41%)
Nov 28, 2017 9.259 9.296 9.227 9.275 47,888 +0.07(+0.82%)
Nov 27, 2017 9.280 9.280 9.195 9.200 52,345 -0.05(-0.52%)
Nov 24, 2017 9.243 9.243 9.224 9.248 21,499 -0.01(-0.06%)
Nov 22, 2017 9.163 9.254 9.145 9.254 64,117 +0.11(+1.16%)
Nov 21, 2017 9.131 9.158 9.078 9.147 62,222 +0.09(+1.00%)
Nov 20, 2017 9.009 9.078 8.999 9.057 90,585 +0.07(+0.83%)
Nov 17, 2017 8.983 8.983 8.951 8.983 80,051 +0.01(+0.12%)
Nov 16, 2017 8.967 8.979 8.956 8.972 74,830 +0.07(+0.84%)
Nov 15, 2017 8.945 8.945 8.772 8.897 34,460 -0.03(-0.36%)
Nov 14, 2017 8.951 8.951 8.876 8.929 75,588 -0.01(-0.06%)
Nov 13, 2017 8.998 8.998 8.929 8.935 33,937 -0.05(-0.53%)
Nov 10, 2017 9.025 9.030 8.983 8.983 42,328 -0.04(-0.46%)
Nov 09, 2017 9.072 9.103 9.009 9.024 59,925 -0.06(-0.70%)
Nov 08, 2017 9.109 9.109 9.066 9.088 70,769 +0.02(+0.17%)
Nov 07, 2017 9.088 9.114 9.061 9.072 75,119 +0.00(+0.00%)
Nov 06, 2017 9.109 9.109 9.053 9.072 56,081 +0.03(+0.29%)
Nov 03, 2017 9.093 9.109 9.035 9.045 52,434 +0.01(+0.12%)
Nov 02, 2017 9.114 9.114 9.008 9.035 51,960 -0.04(-0.41%)
Nov 01, 2017 9.056 9.109 9.008 9.072 40,919 +0.04(+0.44%)
Oct 31, 2017 9.082 9.082 9.017 9.032 46,633 +0.01(+0.15%)
Oct 30, 2017 8.992 9.036 8.992 9.019 53,132 +0.02(+0.23%)
Oct 27, 2017 9.003 9.040 8.992 8.998 53,985 +0.04(+0.41%)
Oct 26, 2017 8.950 9.019 8.948 8.961 49,340 +0.04(+0.47%)
Oct 25, 2017 9.024 9.024 8.897 8.918 50,179 -0.10(-1.11%)
Oct 24, 2017 9.061 9.093 9.019 9.019 78,213 -0.02(-0.23%)
Oct 23, 2017 9.061 9.082 9.029 9.039 64,938 -0.01(-0.12%)
Oct 20, 2017 9.045 9.061 9.034 9.051 46,408 +0.02(+0.18%)
Oct 19, 2017 9.019 9.039 9.017 9.035 21,627 -0.01(-0.12%)
Oct 18, 2017 9.013 9.045 9.013 9.045 73,253 +0.01(+0.12%)
Oct 17, 2017 9.088 9.088 9.035 9.035 37,726 -0.03(-0.35%)
Oct 16, 2017 9.035 9.088 9.035 9.066 52,183 +0.03(+0.35%)
Oct 13, 2017 9.019 9.045 9.003 9.035 31,637 +0.04(+0.47%)
Oct 12, 2017 9.019 9.019 8.989 8.992 29,673 -0.01(-0.12%)
Oct 11, 2017 9.019 9.019 8.987 9.003 46,489 +0.02(+0.25%)
Oct 10, 2017 8.991 8.991 8.935 8.981 93,166 +0.02(+0.24%)
Oct 09, 2017 8.944 8.970 8.891 8.960 43,381 +0.07(+0.77%)
Oct 06, 2017 8.918 8.949 8.891 8.891 35,602 -0.03(-0.35%)
Oct 05, 2017 8.875 8.949 8.875 8.923 91,833 +0.05(+0.53%)
Oct 04, 2017 8.886 8.886 8.860 8.875 72,584 -0.02(-0.18%)
Oct 03, 2017 8.860 8.902 8.860 8.891 69,865 +0.03(+0.36%)
Oct 02, 2017 8.854 8.886 8.839 8.860 43,049 +0.04(+0.42%)
Sep 29, 2017 8.865 8.865 8.818 8.823 65,455 +0.03(+0.30%)
Sep 28, 2017 8.833 8.833 8.791 8.797 99,452 +0.02(+0.18%)
Sep 27, 2017 8.891 8.902 8.765 8.781 141,863 -0.06(-0.71%)
Sep 26, 2017 8.854 8.944 8.823 8.844 46,320 -0.06(-0.65%)
Sep 25, 2017 8.886 8.918 8.839 8.902 103,975 +0.02(+0.24%)
Sep 22, 2017 8.891 8.912 8.860 8.881 67,109 +0.01(+0.12%)
Sep 21, 2017 8.933 8.933 8.865 8.870 103,515 -0.04(-0.41%)
Sep 20, 2017 8.949 8.949 8.875 8.907 84,926 -0.02(-0.18%)
Sep 19, 2017 8.944 8.944 8.898 8.923 44,103 +0.02(+0.24%)
Sep 18, 2017 8.891 8.939 8.891 8.902 76,742 +0.02(+0.18%)
Sep 15, 2017 8.891 8.894 8.854 8.886 58,884 +0.03(+0.36%)
Sep 14, 2017 8.902 8.902 8.852 8.854 55,350 -0.01(-0.12%)
Sep 13, 2017 8.933 8.933 8.865 8.865 22,312 -0.03(-0.30%)
Sep 12, 2017 8.907 8.907 8.841 8.891 27,734 +0.04(+0.42%)
Sep 11, 2017 8.812 8.870 8.812 8.854 35,104 +0.12(+1.34%)
Sep 08, 2017 8.753 8.774 8.733 8.738 106,227 -0.01(-0.06%)
Sep 07, 2017 8.774 8.774 8.726 8.743 56,240 +0.01(+0.06%)
Sep 06, 2017 8.717 8.753 8.706 8.738 24,929 +0.09(+1.09%)
Sep 05, 2017 8.706 8.738 8.643 8.643 35,524 -0.09(-1.02%)
Sep 01, 2017 8.696 8.774 8.684 8.732 98,992 +0.06(+0.73%)
Aug 31, 2017 8.649 8.706 8.649 8.670 88,773 +0.07(+0.79%)
Aug 30, 2017 8.601 8.638 8.601 8.601 46,834 -0.02(-0.20%)
Aug 29, 2017 8.607 8.622 8.576 8.619 26,017 -0.01(-0.16%)
Aug 28, 2017 8.643 8.717 8.628 8.633 52,271 +0.03(+0.30%)
Aug 25, 2017 8.596 8.638 8.570 8.607 39,603 +0.04(+0.43%)
Aug 24, 2017 8.622 8.628 8.565 8.570 35,953 -0.03(-0.30%)
Aug 23, 2017 8.581 8.607 8.581 8.596 27,580 +0.01(+0.06%)
Aug 22, 2017 8.528 8.628 8.528 8.591 62,832 +0.07(+0.80%)
Aug 21, 2017 8.481 8.544 8.455 8.523 43,207 +0.02(+0.25%)
Aug 18, 2017 8.523 8.523 8.429 8.502 55,715 +0.04(+0.50%)
Aug 17, 2017 8.512 8.554 8.429 8.460 66,218 -0.07(-0.80%)
Aug 16, 2017 8.570 8.591 8.528 8.528 32,553 +0.02(+0.25%)
Aug 15, 2017 8.507 8.542 8.502 8.507 36,329 +0.00(+0.00%)
Aug 14, 2017 8.528 8.560 8.491 8.507 82,357 +0.06(+0.68%)
Aug 11, 2017 8.434 8.470 8.214 8.450 58,554 +0.04(+0.50%)
Aug 10, 2017 8.549 8.549 8.408 8.408 84,039 -0.19(-2.25%)
Aug 09, 2017 8.649 8.649 8.570 8.601 81,597 -0.06(-0.65%)
Aug 08, 2017 8.637 8.736 8.637 8.658 31,304 +0.01(+0.06%)
Aug 07, 2017 8.695 8.710 8.648 8.653 46,560 -0.02(-0.18%)
Aug 04, 2017 8.731 8.767 8.658 8.669 36,523 -0.04(-0.42%)
Aug 03, 2017 8.705 8.731 8.705 8.705 11,456 -0.01(-0.06%)
Aug 02, 2017 8.742 8.742 8.695 8.710 11,255 +0.01(+0.06%)
Aug 01, 2017 8.742 8.742 8.705 8.705 38,873 +0.01(+0.06%)
Jul 31, 2017 8.700 8.736 8.700 8.700 47,341 +0.01(+0.12%)
Jul 28, 2017 8.742 8.742 8.684 8.689 30,230 -0.05(-0.54%)
Jul 27, 2017 8.731 8.742 8.700 8.736 64,482 +0.01(+0.06%)
Jul 26, 2017 8.742 8.742 8.705 8.731 25,871 +0.02(+0.24%)
Jul 25, 2017 8.721 8.742 8.653 8.710 70,866 +0.05(+0.60%)
Jul 24, 2017 8.695 8.700 8.641 8.658 40,770 +0.00(+0.00%)
Jul 21, 2017 8.648 8.674 8.611 8.658 39,981 -0.01(-0.12%)
Jul 20, 2017 8.679 8.679 8.637 8.669 33,603 +0.01(+0.06%)
Jul 19, 2017 8.596 8.663 8.595 8.663 52,229 +0.07(+0.85%)
Jul 18, 2017 8.585 8.596 8.543 8.590 23,706 +0.01(+0.06%)
Jul 17, 2017 8.564 8.596 8.559 8.585 17,966 +0.01(+0.12%)
Jul 14, 2017 8.570 8.575 8.525 8.575 23,017 +0.04(+0.49%)
Jul 13, 2017 8.502 8.533 8.476 8.533 17,024 +0.06(+0.68%)
Jul 12, 2017 8.450 8.482 8.444 8.476 46,541 +0.05(+0.56%)
Jul 11, 2017 8.397 8.434 8.397 8.429 118,693 +0.01(+0.06%)
Jul 10, 2017 8.455 8.455 8.397 8.424 115,355 +0.00(+0.01%)
Jul 07, 2017 8.412 8.449 8.363 8.423 50,554 +0.04(+0.50%)
Jul 06, 2017 8.391 8.428 8.350 8.381 46,637 -0.08(-0.92%)
Jul 05, 2017 8.506 8.506 8.428 8.459 25,833 -0.05(-0.61%)
Jul 03, 2017 8.506 8.534 8.481 8.511 20,093 +0.03(+0.34%)
Jun 30, 2017 8.526 8.526 8.417 8.482 43,099 +0.01(+0.15%)
Jun 29, 2017 8.511 8.552 8.433 8.469 50,014 -0.04(-0.43%)
Jun 28, 2017 8.443 8.516 8.423 8.506 46,026 +0.06(+0.68%)
Jun 27, 2017 8.552 8.552 8.391 8.449 31,195 -0.06(-0.67%)
Jun 26, 2017 8.511 8.568 8.474 8.506 71,613 +0.04(+0.43%)
Jun 23, 2017 8.480 8.495 8.449 8.469 45,656 +0.01(+0.12%)
Jun 22, 2017 8.428 8.459 8.399 8.459 59,735 +0.08(+0.93%)
Jun 21, 2017 8.397 8.442 8.381 8.381 46,605 -0.03(-0.37%)
Jun 20, 2017 8.506 8.506 8.402 8.412 132,953 -0.05(-0.61%)
Jun 19, 2017 8.459 8.516 8.459 8.464 179,292 +0.02(+0.25%)
Jun 16, 2017 8.474 8.474 8.407 8.443 39,848 +0.01(+0.12%)
Jun 15, 2017 8.433 8.433 8.366 8.433 85,094 -0.02(-0.25%)
Jun 14, 2017 8.506 8.506 8.407 8.454 84,898 +0.01(+0.06%)
Jun 13, 2017 8.407 8.449 8.391 8.449 45,369 +0.09(+1.12%)
Jun 12, 2017 8.490 8.490 8.350 8.355 47,546 -0.06(-0.74%)
Jun 09, 2017 8.490 8.490 8.412 8.417 45,671 -0.03(-0.31%)
Jun 08, 2017 8.454 8.473 8.417 8.443 52,233 -0.01(-0.11%)
Jun 07, 2017 8.458 8.463 8.427 8.453 59,293 +0.03(+0.31%)
Jun 06, 2017 8.427 8.437 8.407 8.427 20,610 -0.02(-0.18%)
Jun 05, 2017 8.448 8.458 8.408 8.442 41,539 -0.01(-0.06%)
Jun 02, 2017 8.381 8.448 8.350 8.448 31,538 +0.10(+1.17%)
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.