Home

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

17.59
+0.06 (0.34%)
NYSE · Last Trade: Aug 23rd, 9:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/22/202517.5517.6417.5217.59104,81817.59
8/21/202517.5417.5717.4117.5371,10617.53
8/20/202517.6017.6117.4517.6073,14217.60
8/19/202517.5617.5917.4917.59103,13817.59
8/18/202517.4217.5517.3417.5596,24317.55
8/15/202517.4117.4517.2017.4262,33117.42
8/14/202517.1817.4617.1417.40108,31817.40
8/13/202517.1217.4817.1117.2278,50117.22
8/12/202517.0417.1217.0017.0838,79117.08
8/11/202517.0417.1016.8816.9636,60316.96
8/08/202517.0617.2017.0517.1833,18917.18
8/07/202517.0617.2016.9217.0265,69617.02
8/06/202516.9816.9816.8416.9348,99716.93
8/05/202516.8616.9616.7716.9356,88316.93
8/04/202516.7516.9816.6516.8444,69416.84
8/01/202516.9516.9516.6216.6749,18516.67
7/31/202517.0017.0716.8916.9213,94216.92
7/30/202517.0117.0516.9216.9617,11416.96
7/29/202517.0417.0416.9116.9614,49416.96
7/28/202517.0617.0616.9416.9722,14316.97
7/25/202516.9517.1016.9317.0633,49017.06
7/24/202516.8116.9616.8016.9358,49016.93
7/23/202516.9416.9616.7416.8662,74316.86
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
7/09/202516.9717.0316.9016.9764,30016.82
7/08/202516.9216.9216.7716.8742,20216.72
7/07/202517.0417.0416.8816.8946,27416.74
7/03/202516.9717.0716.9217.0334,77816.88
7/02/202516.9016.9316.8116.9148,15216.76
7/01/202516.8116.9616.8116.8987,91616.74
6/30/202516.7616.8716.7416.8053,68916.66
6/27/202516.7316.8016.6516.7541,36016.61
6/26/202516.5216.8016.5216.7059,87216.56
6/25/202516.4216.5216.4016.5248,00416.38
6/24/202516.3116.3916.1816.3841,43316.24
6/23/202516.0916.2015.9716.1570,87216.01
6/20/202516.3116.3716.0016.0961,05115.95
6/18/202516.1416.2816.0416.2658,60416.12
6/17/202516.3616.4416.0616.1760,64116.03
6/16/202516.3816.4316.3116.3251,19716.18
6/13/202516.4116.4116.2716.3456,61316.20
6/12/202516.4416.4516.3716.4543,14116.31
6/11/202516.4016.4716.3216.4238,10416.28
6/10/202516.4616.4616.2816.4037,88916.26
6/09/202516.4016.5016.3816.4840,86816.19
6/06/202516.2716.4016.2716.3732,61016.09
6/05/202516.3916.4016.2016.2144,47515.93
6/04/202516.3416.3916.2016.3638,69016.08
6/03/202516.2616.3416.1416.32127,94016.04
6/02/202516.1916.2216.0216.2240,35515.94
5/30/202516.1516.2316.1016.1953,69015.91
5/29/202516.2116.2316.1016.1424,06615.86
5/28/202516.1916.2816.0716.0933,32615.81
5/27/202516.2716.2916.0616.1858,32715.90
5/23/202515.9716.0715.9316.0427,15815.76