Home

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

16.80
-0.07 (-0.41%)
NYSE · Last Trade: Jul 23rd, 3:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202516.8716.9316.7316.8771,48616.87
7/21/202516.7816.8516.7216.8438,68116.84
7/18/202516.7716.7716.6516.7618,02216.76
7/17/202516.6416.7216.5516.6439,33216.64
7/16/202516.6616.7716.5516.6456,65016.64
7/15/202516.7116.7116.5016.6645,37916.66
7/14/202516.8016.8016.5416.7056,76316.70
7/11/202516.9516.9516.7516.8036,57416.80
7/10/202516.8316.9516.7916.9530,98516.95
7/09/202516.9717.0316.9016.9764,30016.97
7/08/202516.9216.9216.7716.8742,20216.87
7/07/202517.0417.0416.8816.8946,27416.89
7/03/202516.9717.0716.9217.0334,77817.03
7/02/202516.9016.9316.8116.9148,15216.91
7/01/202516.8116.9616.8116.8987,91616.89
6/30/202516.7616.8716.7416.8053,68916.80
6/27/202516.7316.8016.6516.7541,36016.75
6/26/202516.5216.8016.5216.7059,87216.70
6/25/202516.4216.5216.4016.5248,00416.52
6/24/202516.3116.3916.1816.3841,43316.38
6/23/202516.0916.2015.9716.1570,87216.15
6/20/202516.3116.3716.0016.0961,05116.09
6/18/202516.1416.2816.0416.2658,60416.26
6/17/202516.3616.4416.0616.1760,64116.17
6/16/202516.3816.4316.3116.3251,19716.32
6/13/202516.4116.4116.2716.3456,61316.34
6/12/202516.4416.4516.3716.4543,14116.45
6/11/202516.4016.4716.3216.4238,10416.42
6/10/202516.4616.4616.2816.4037,88916.40
6/09/202516.4016.5016.3816.4840,86816.33
6/06/202516.2716.4016.2716.3732,61016.23
6/05/202516.3916.4016.2016.2144,47516.07
6/04/202516.3416.3916.2016.3638,69016.22
6/03/202516.2616.3416.1416.32127,94016.18
6/02/202516.1916.2216.0216.2240,35516.08
5/30/202516.1516.2316.1016.1953,69016.05
5/29/202516.2116.2316.1016.1424,06616.00
5/28/202516.1916.2816.0716.0933,32615.95
5/27/202516.2716.2916.0616.1858,32716.04
5/23/202515.9716.0715.9316.0427,15815.90
5/22/202516.1016.2115.9916.0544,21715.91
5/21/202516.1416.2716.0716.1556,60716.01
5/20/202516.1216.2116.0616.2140,06916.07
5/19/202516.1616.1816.0416.0968,92815.95
5/16/202516.0016.2215.9716.2243,53816.08
5/15/202516.0416.0515.9215.9765,40115.83
5/14/202516.0816.1415.9716.0657,60015.92
5/13/202515.9716.0915.8116.0660,58515.92
5/12/202515.6815.9815.5715.9599,70615.81
5/09/202515.6215.6815.4715.5448,79115.26
5/08/202515.6315.6715.4815.6147,46615.33
5/07/202515.5915.6415.3415.4956,23015.21
5/06/202515.5015.5615.4315.5238,09815.24
5/05/202515.5915.6415.4915.5743,29415.29
5/02/202515.6215.6815.5115.5947,96015.31
5/01/202515.3615.5315.3015.4852,29415.20
4/30/202515.1015.3014.9015.2349,58114.95
4/29/202515.0215.1914.9115.1636,31214.88
4/28/202515.1015.1214.9215.0039,85314.73
4/25/202514.9615.1414.8815.0766,78214.80
4/24/202514.7014.9514.6014.9236,66814.65
4/23/202514.6614.9314.6414.6461,24114.37