Home

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

17.04
+0.15 (0.89%)
NYSE · Last Trade: Nov 25th, 2:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lazard Global Total Return and Income Fund, Inc. (LGI)

DateOpenHighLowCloseVolumeAdjusted Close
11/24/202516.7417.0916.7316.8946,96316.89
11/21/202516.6316.8016.5616.6933,08216.69
11/20/202516.6617.0916.4616.6326,90416.63
11/19/202516.7716.8316.5816.6039,35416.60
11/18/202516.8016.9716.6016.7339,56516.73
11/17/202517.0717.2416.8416.8545,59116.85
11/14/202517.0617.2416.9817.0729,17917.07
11/13/202517.1517.3217.0517.1462,26517.14
11/12/202517.2517.5317.1517.1973,10417.19
11/11/202517.2417.4217.2217.3626,50617.36
11/10/202517.5817.5817.1717.28200,05917.28
11/07/202517.4017.4817.2517.3740,83717.37
11/06/202517.5017.7517.4117.4852,77617.48
11/05/202517.3717.6417.3717.5926,55217.59
11/04/202517.3717.4517.2917.3625,41117.36
11/03/202517.4917.6217.4917.5339,00517.53
10/31/202517.4717.5617.4017.4936,13117.49
10/30/202517.4217.4917.3017.4023,83817.40
10/29/202517.7117.7717.5217.5330,45417.53
10/28/202517.6317.7217.6317.6729,33017.67
10/27/202517.6517.7217.6117.6736,48717.67
10/24/202517.7017.7017.5017.5469,53917.54
10/23/202517.5517.6917.4717.6343,98717.63
10/22/202517.7017.7017.3417.4640,84717.46
10/21/202517.4817.6217.4117.6264,94517.62
10/20/202517.2317.4517.2017.4531,22317.45
10/17/202517.1117.4117.1117.2315,12217.23
10/16/202517.2717.4317.1117.1538,02717.15
10/15/202517.1817.3817.0917.1832,75717.18
10/14/202516.9817.1016.9117.0636,81117.06
10/13/202516.9217.0916.8917.0275,10217.02
10/10/202517.4717.4916.7416.8494,50816.84
10/09/202517.7017.7417.4717.5739,35017.42
10/08/202517.6117.7317.5517.6654,98917.51
10/07/202517.7017.7417.5217.5839,28717.43
10/06/202517.5817.7317.5817.6459,33817.49
10/03/202517.5917.6817.5517.5830,62717.43
10/02/202517.4517.6817.4517.5244,08417.37
10/01/202517.3217.4417.2717.4455,46517.30
9/30/202517.2217.3917.2217.3016,17817.16
9/29/202517.2017.4017.2017.2318,62817.09
9/26/202517.3017.3317.1417.2241,30417.08
9/25/202517.3517.4917.2217.2724,80417.13
9/24/202517.5817.6717.3517.4236,81217.28
9/23/202517.6517.7417.5317.6026,32417.45
9/22/202517.6317.7317.6117.6550,95017.50
9/19/202517.6517.7217.5617.7247,40417.57
9/18/202517.5517.6217.5217.6123,70917.46
9/17/202517.6317.6317.4117.5240,33717.37
9/16/202517.5517.6117.5017.5731,09717.42
9/15/202517.5717.6117.5117.5544,02717.40
9/12/202517.6017.7017.5517.5534,32817.40
9/11/202517.6817.7717.5917.6654,60617.51
9/10/202517.8017.8117.7317.7956,28717.50
9/09/202517.7417.7717.6717.7329,23217.44
9/08/202517.7317.7717.6617.6942,89917.40
9/05/202517.7617.8117.6417.7052,98217.41
9/04/202517.6517.7017.5317.6751,64717.38
9/03/202517.7117.7817.5317.6076,25517.31
9/02/202517.7417.7717.5217.6664,72117.37
8/29/202517.7917.8117.7117.8077,60317.51
8/28/202517.7417.8117.5917.7965,23417.50
8/27/202517.5217.7417.5217.7467,60417.45
8/26/202517.6417.6917.5517.5849,72817.29
8/25/202517.5317.6517.5317.6290,50717.33