U.S. markets closed

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

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.42-0.02 (-0.12%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202416.5216.6616.4216.4216.4229,500
25 jul 202416.4516.5016.3516.4416.4435,300
24 jul 202416.9416.9416.3516.3916.3961,100
23 jul 202416.8017.0016.8016.9116.9160,500
22 jul 202416.4816.7516.4816.7316.7335,300
19 jul 202416.4416.5916.3016.4116.4128,600
18 jul 202416.7016.8016.3816.4516.4552,800
17 jul 202416.8616.9016.6816.7916.7945,800
16 jul 202416.7917.0516.7916.9716.9734,900
15 jul 202416.9216.9216.7516.7916.7956,600
12 jul 202416.9416.9516.8116.8616.8683,700
11 jul 202416.7917.0316.7916.8616.8661,400
11 jul 20240.149 Dividendo
10 jul 202416.8716.9616.8116.9116.7626,300
09 jul 202416.9217.0016.8416.8616.7155,900
08 jul 202416.8717.0316.8316.8916.7451,500
05 jul 202416.9717.0116.7616.9816.8355,600
03 jul 202416.7816.9516.7216.9416.7916,400
02 jul 202416.6716.8316.6716.7516.6031,900
01 jul 202416.7316.9016.6816.7716.6263,500
28 jun 202416.6516.7816.3316.6616.5121,100
27 jun 202416.5916.6516.4516.6116.4634,200
26 jun 202416.5816.6316.5116.6116.4620,600
25 jun 202416.7016.7816.6216.6416.4929,800
24 jun 202416.6216.7916.5616.7316.5842,000
21 jun 202416.4516.6516.4116.5516.4040,100
20 jun 202416.6016.7216.3016.5116.3635,500
18 jun 202416.6816.8816.5516.6116.4623,400
17 jun 202416.8316.8316.6116.7216.5721,100
14 jun 202416.7616.8916.6716.8016.6517,700
13 jun 202416.7616.8816.7216.7616.6117,000
12 jun 202416.7416.9016.7416.7616.619,000
11 jun 202416.8016.8316.5516.6316.4811,900
11 jun 20240.105 Dividendo
10 jun 202416.9017.0316.7916.9716.7222,100
07 jun 202416.9617.0516.9416.9616.7115,100
06 jun 202416.9817.0616.9716.9916.7417,000
05 jun 202416.9117.0016.8716.9616.7139,200
04 jun 202416.7216.9416.5816.8116.5669,900
03 jun 202416.4316.6216.4016.5816.3315,600
31 may 202416.4116.4416.1016.3516.1151,900
30 may 202416.3516.4316.1116.3916.1550,000
29 may 202416.5616.5616.2916.3216.0877,600
28 may 202416.7716.7716.6016.6916.4456,600
24 may 202416.7217.0016.6116.7216.4796,700
23 may 202416.7316.7316.3616.6916.4493,900
22 may 202416.7716.7716.5916.6016.3550,000
21 may 202416.6416.7116.5416.7016.4527,000
20 may 202416.3916.6216.3916.6116.3648,000
17 may 202416.4916.5116.4016.4216.1718,300
16 may 202416.4716.4916.3916.4616.2130,200
15 may 202416.3416.4616.3316.4516.2045,100
14 may 202416.0316.2416.0316.2215.9841,000
13 may 202416.2116.2116.0616.0615.8232,900
10 may 202416.2216.2816.1516.1515.9117,200
10 may 20240.105 Dividendo
09 may 202416.1116.4216.0816.3015.9547,700
08 may 202416.0616.1216.0316.0515.7119,900
07 may 202416.1016.1516.0616.0915.7521,100
06 may 202416.1716.1815.9716.0115.6749,000
03 may 202415.9016.0615.8916.0515.7160,200
02 may 202415.6915.7615.6515.7615.4271,700
01 may 202415.5115.6915.5115.5715.2460,500
30 abr 202415.5515.6915.5415.5415.2196,600
29 abr 202415.6315.6715.5915.6115.2831,000
26 abr 202415.4015.5915.4015.5615.2329,500
25 abr 202415.1915.4015.1815.3214.9920,900
24 abr 202415.4015.4115.3015.3715.0433,400
23 abr 202415.2015.3815.1915.3515.0233,100
22 abr 202415.0115.1814.9815.1114.7964,700
19 abr 202414.9515.0214.8414.9014.5830,500
18 abr 202415.0015.1114.9414.9514.6333,100
17 abr 202415.0615.1114.9614.9814.6633,300
16 abr 202415.0115.0614.9514.9514.6337,800
15 abr 202415.3315.3915.0015.0314.7129,100
12 abr 202415.5215.5215.2115.2214.9042,000
11 abr 202415.6315.6715.5315.6215.2952,000
10 abr 202415.7715.7715.5315.5915.2648,900
10 abr 20240.105 Dividendo
09 abr 202416.0016.0215.9115.9215.4847,100
08 abr 202415.9515.9815.9115.9415.5017,800
05 abr 202415.8115.9615.7715.8615.4233,500
04 abr 202416.0916.3215.7715.7915.3522,700
03 abr 202415.9816.1115.9215.9615.5281,700
02 abr 202416.0116.0115.9115.9315.4934,100
01 abr 202416.3416.3416.1716.1915.7425,300
28 mar 202416.3016.4116.2516.3315.8843,200
27 mar 202416.3616.4216.2516.2815.8336,800
26 mar 202416.1216.6816.1216.2915.8469,900
25 mar 202416.2616.2616.1016.1015.6526,200
22 mar 202416.6816.6816.2716.3315.8842,500
21 mar 202416.4416.6016.4116.6016.1437,800
20 mar 202416.3716.4216.2216.3515.9036,200
19 mar 202416.2816.3816.2116.3815.9385,000
18 mar 202416.1616.3416.1216.2815.8335,800
15 mar 202416.3716.3816.0616.0815.6336,500
14 mar 202416.3116.4616.3016.3315.8857,700
13 mar 202416.1816.3216.1716.3115.8672,900
12 mar 202416.0016.1516.0016.1415.6923,300
11 mar 202415.9115.9915.9115.9715.5315,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...