Singapore markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.76+0.19 (+1.22%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.6915.7615.6515.7615.7671,700
01 May 202415.5115.6915.5115.5715.5760,500
30 Apr 202415.5515.6915.5415.5415.5496,600
29 Apr 202415.6315.6715.5915.6115.6131,000
26 Apr 202415.4015.5915.4015.5615.5629,500
25 Apr 202415.1915.4015.1815.3215.3220,900
24 Apr 202415.4015.4115.3015.3715.3733,400
23 Apr 202415.2015.3815.1915.3515.3533,100
22 Apr 202415.0115.1814.9815.1115.1164,700
19 Apr 202414.9515.0214.8414.9014.9030,500
18 Apr 202415.0015.1114.9414.9514.9533,100
17 Apr 202415.0615.1114.9614.9814.9833,300
16 Apr 202415.0115.0614.9514.9514.9537,800
15 Apr 202415.3315.3915.0015.0315.0329,100
12 Apr 202415.5215.5215.2115.2215.2242,000
11 Apr 202415.6315.6715.5315.6215.6252,000
10 Apr 202415.7715.7715.5315.5915.5948,900
10 Apr 20240.105 Dividend
09 Apr 202416.0016.0215.9115.9215.8147,100
08 Apr 202415.9515.9815.9115.9415.8317,800
05 Apr 202415.8115.9615.7715.8615.7633,500
04 Apr 202416.0916.3215.7715.7915.6922,700
03 Apr 202415.9816.1115.9215.9615.8581,700
02 Apr 202416.0116.0115.9115.9315.8234,100
01 Apr 202416.3416.3416.1716.1916.0825,300
28 Mar 202416.3016.4116.2516.3316.2243,200
27 Mar 202416.3616.4216.2516.2816.1736,800
26 Mar 202416.1216.6816.1216.2916.1869,900
25 Mar 202416.2616.2616.1016.1015.9926,200
22 Mar 202416.6816.6816.2716.3316.2242,500
21 Mar 202416.4416.6016.4116.6016.4937,800
20 Mar 202416.3716.4216.2216.3516.2436,200
19 Mar 202416.2816.3816.2116.3816.2785,000
18 Mar 202416.1616.3416.1216.2816.1735,800
15 Mar 202416.3716.3816.0616.0815.9736,500
14 Mar 202416.3116.4616.3016.3316.2257,700
13 Mar 202416.1816.3216.1716.3116.2072,900
12 Mar 202416.0016.1516.0016.1416.0323,300
11 Mar 202415.9115.9915.9115.9715.8615,600
11 Mar 20240.105 Dividend
08 Mar 202416.2016.2516.0116.1015.8927,500
07 Mar 202416.2816.2816.0716.1115.9035,100
06 Mar 202415.9616.0015.9215.9515.7413,600
05 Mar 202415.9616.0515.7915.8115.6019,000
04 Mar 202415.9716.0315.9216.0215.8164,000
01 Mar 202415.8416.0315.8316.0115.8030,000
29 Feb 202415.7915.8715.7415.8115.6030,500
28 Feb 202415.6415.7815.6315.7715.5655,100
27 Feb 202415.6015.7615.6015.7215.5140,400
26 Feb 202415.8115.8115.6915.7015.4923,100
23 Feb 202415.7215.8615.7215.7915.5843,800
22 Feb 202415.7915.8715.7215.8315.6223,100
21 Feb 202415.5015.5815.4715.5515.3529,700
20 Feb 202415.6315.6415.4515.4715.2749,100
16 Feb 202415.6715.7615.6615.6815.4716,300
15 Feb 202415.6615.7615.6615.7315.5224,700
14 Feb 202415.4915.6715.4915.6215.4217,900
13 Feb 202415.6715.6715.3215.4215.2235,100
12 Feb 202415.7615.8515.5315.7315.5260,600
12 Feb 20240.105 Dividend
09 Feb 202415.6915.8315.6715.8315.5235,500
08 Feb 202415.7615.7615.6315.6715.3626,100
07 Feb 202415.6515.7315.5315.7215.4160,600
06 Feb 202415.3815.5715.3315.5715.2661,300
05 Feb 202415.2815.3915.1915.3415.0440,400
02 Feb 202415.3915.4415.0515.3315.0352,400
01 Feb 202415.3315.4815.3015.3715.0732,900
31 Jan 202415.5515.5515.3315.3515.0528,300
30 Jan 202415.4115.5315.4115.5015.2028,500
29 Jan 202415.4115.4515.3515.4515.1548,100
26 Jan 202415.5015.5015.3215.3715.0734,300
25 Jan 202415.3815.4615.3615.4315.13134,000
24 Jan 202415.4215.4215.2615.3315.0342,800
23 Jan 202415.1415.2515.0715.2214.9231,800
22 Jan 202415.1915.2815.1015.1014.8030,300
19 Jan 202415.1315.2015.1015.1414.8440,400
18 Jan 202415.1515.1515.0015.0614.7628,300
17 Jan 202414.9015.0814.9015.0514.7570,200
16 Jan 202415.1615.1615.0015.0814.7882,900
12 Jan 202415.2415.2415.1015.1414.8442,100
11 Jan 202415.4915.4915.0615.1914.8921,800
10 Jan 202415.0815.2015.0115.1814.8850,200
10 Jan 20240.105 Dividend
09 Jan 202415.0215.1415.0215.1414.7455,400
08 Jan 202414.9315.1114.9315.0614.6657,900
05 Jan 202414.9215.2214.8714.9014.5129,000
04 Jan 202414.9415.0714.9114.9114.5241,000
03 Jan 202415.1415.2314.9614.9614.56108,400
02 Jan 202415.2215.3015.1215.1614.7613,600
29 Dec 202315.4015.4215.2715.3214.9225,600
28 Dec 202315.4215.4315.3915.4115.0025,700
27 Dec 202315.2615.3715.2615.3414.9318,900
26 Dec 202315.2015.3315.2015.3014.9030,600
22 Dec 202315.2415.3515.2015.2114.8141,900
21 Dec 202315.1915.2715.1315.1814.7823,900
20 Dec 202315.3015.3415.0415.0514.6527,800
19 Dec 202315.2215.3515.2215.2614.8630,600
18 Dec 202315.2015.2215.1115.2014.8046,000
15 Dec 202315.0815.1315.0515.0614.6618,900
14 Dec 202314.9915.1214.9915.0914.6938,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...