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

17.65
+0.00 (0.00%)
NYSE · Last Trade: Dec 24th, 7:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202517.6717.6917.4817.6536,19917.65
12/22/202517.5517.6717.5417.6557,50417.65
12/19/202517.4017.5517.3617.5233,50117.52
12/18/202517.3517.4217.1917.3639,83417.36
12/17/202517.2917.5017.2117.2534,16917.25
12/16/202517.2717.3917.1217.2944,52617.29
12/15/202517.2717.3417.2217.3132,31617.31
12/12/202517.3917.5817.1417.2734,81517.27
12/11/202517.5917.6417.4017.4085,23017.40
12/10/202517.6917.8517.5717.8261,91117.82
12/09/202517.7317.7917.6417.6950,25517.69
12/08/202517.7517.7817.6117.6434,04917.64
12/05/202517.6917.8017.6617.7444,95917.74
12/04/202517.5117.6617.4117.6220,95117.62
12/03/202517.4117.5817.2917.4984,24117.49
12/02/202517.4417.4617.3617.4239,54117.42
12/01/202517.3717.5617.2817.3657,63017.36
11/28/202517.2517.4117.2517.3912,10317.39
11/26/202517.1317.5117.0817.2360,01517.23
11/25/202516.9517.1716.8517.1042,39917.10
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
11/11/202517.2417.4217.2217.3626,50617.21
11/10/202517.5817.5817.1717.28200,05917.13
11/07/202517.4017.4817.2517.3740,83717.22
11/06/202517.5017.7517.4117.4852,77617.33
11/05/202517.3717.6417.3717.5926,55217.44
11/04/202517.3717.4517.2917.3625,41117.21
11/03/202517.4917.6217.4917.5339,00517.38
10/31/202517.4717.5617.4017.4936,13117.34
10/30/202517.4217.4917.3017.4023,83817.25
10/29/202517.7117.7717.5217.5330,45417.38
10/28/202517.6317.7217.6317.6729,33017.52
10/27/202517.6517.7217.6117.6736,48717.52
10/24/202517.7017.7017.5017.5469,53917.39
10/23/202517.5517.6917.4717.6343,98717.48
10/22/202517.7017.7017.3417.4640,84717.31
10/21/202517.4817.6217.4117.6264,94517.47
10/20/202517.2317.4517.2017.4531,22317.31
10/17/202517.1117.4117.1117.2315,12217.09
10/16/202517.2717.4317.1117.1538,02717.01
10/15/202517.1817.3817.0917.1832,75717.04
10/14/202516.9817.1016.9117.0636,81116.92
10/13/202516.9217.0916.8917.0275,10216.88
10/10/202517.4717.4916.7416.8494,50816.70
10/09/202517.7017.7417.4717.5739,35017.28
10/08/202517.6117.7317.5517.6654,98917.37
10/07/202517.7017.7417.5217.5839,28717.29
10/06/202517.5817.7317.5817.6459,33817.35
10/03/202517.5917.6817.5517.5830,62717.29
10/02/202517.4517.6817.4517.5244,08417.23
10/01/202517.3217.4417.2717.4455,46517.15
9/30/202517.2217.3917.2217.3016,17817.01
9/29/202517.2017.4017.2017.2318,62816.94
9/26/202517.3017.3317.1417.2241,30416.93
9/25/202517.3517.4917.2217.2724,80416.98
9/24/202517.5817.6717.3517.4236,81217.13