Home

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

17.46
+0.00 (0.00%)
NYSE · Last Trade: Oct 23rd, 9:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
10/09/202517.7017.7417.4717.5739,35017.57
10/08/202517.6117.7317.5517.6654,98917.66
10/07/202517.7017.7417.5217.5839,28717.58
10/06/202517.5817.7317.5817.6459,33817.64
10/03/202517.5917.6817.5517.5830,62717.58
10/02/202517.4517.6817.4517.5244,08417.52
10/01/202517.3217.4417.2717.4455,46517.44
9/30/202517.2217.3917.2217.3016,17817.30
9/29/202517.2017.4017.2017.2318,62817.23
9/26/202517.3017.3317.1417.2241,30417.22
9/25/202517.3517.4917.2217.2724,80417.27
9/24/202517.5817.6717.3517.4236,81217.42
9/23/202517.6517.7417.5317.6026,32417.60
9/22/202517.6317.7317.6117.6550,95017.65
9/19/202517.6517.7217.5617.7247,40417.72
9/18/202517.5517.6217.5217.6123,70917.61
9/17/202517.6317.6317.4117.5240,33717.52
9/16/202517.5517.6117.5017.5731,09717.57
9/15/202517.5717.6117.5117.5544,02717.55
9/12/202517.6017.7017.5517.5534,32817.55
9/11/202517.6817.7717.5917.6654,60617.66
9/10/202517.8017.8117.7317.7956,28717.64
9/09/202517.7417.7717.6717.7329,23217.58
9/08/202517.7317.7717.6617.6942,89917.54
9/05/202517.7617.8117.6417.7052,98217.55
9/04/202517.6517.7017.5317.6751,64717.52
9/03/202517.7117.7817.5317.6076,25517.46
9/02/202517.7417.7717.5217.6664,72117.52
8/29/202517.7917.8117.7117.8077,60317.65
8/28/202517.7417.8117.5917.7965,23417.64
8/27/202517.5217.7417.5217.7467,60417.59
8/26/202517.6417.6917.5517.5849,72817.44
8/25/202517.5317.6517.5317.6290,50717.48
8/22/202517.5517.6417.5217.59104,81817.45
8/21/202517.5417.5717.4117.5371,10617.39
8/20/202517.6017.6117.4517.6073,14217.46
8/19/202517.5617.5917.4917.59103,13817.45
8/18/202517.4217.5517.3417.5596,24317.41
8/15/202517.4117.4517.2017.4262,33117.28
8/14/202517.1817.4617.1417.40108,31817.26
8/13/202517.1217.4817.1117.2278,50117.08
8/12/202517.0417.1217.0017.0838,79116.94
8/11/202517.0417.1016.8816.9636,60316.82
8/08/202517.0617.2017.0517.1833,18916.89
8/07/202517.0617.2016.9217.0265,69616.74
8/06/202516.9816.9816.8416.9348,99716.65
8/05/202516.8616.9616.7716.9356,88316.65
8/04/202516.7516.9816.6516.8444,69416.56
8/01/202516.9516.9516.6216.6749,18516.39
7/31/202517.0017.0716.8916.9213,94216.64
7/30/202517.0117.0516.9216.9617,11416.68
7/29/202517.0417.0416.9116.9614,49416.68
7/28/202517.0617.0616.9416.9722,14316.69
7/25/202516.9517.1016.9317.0633,49016.78
7/24/202516.8116.9616.8016.9358,49016.65
7/23/202516.9416.9616.7416.8662,74316.58