U.S. markets open in 8 hours 57 minutes

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

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.98+0.03 (+0.20%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202415.0615.1114.9614.9814.9833,300
16 abr 202415.0115.0614.9514.9514.9537,800
15 abr 202415.3315.3915.0015.0315.0329,100
12 abr 202415.5215.5215.2115.2215.2242,000
11 abr 202415.6315.6715.5315.6215.6252,000
10 abr 202415.7715.7715.5315.5915.5948,900
10 abr 20240.105 Dividendo
09 abr 202416.0016.0215.9115.9215.8147,100
08 abr 202415.9515.9815.9115.9415.8317,800
05 abr 202415.8115.9615.7715.8615.7633,500
04 abr 202416.0916.3215.7715.7915.6922,700
03 abr 202415.9816.1115.9215.9615.8581,700
02 abr 202416.0116.0115.9115.9315.8234,100
01 abr 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 Dividendo
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 Dividendo
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 ene 202415.5515.5515.3315.3515.0528,300
30 ene 202415.4115.5315.4115.5015.2028,500
29 ene 202415.4115.4515.3515.4515.1548,100
26 ene 202415.5015.5015.3215.3715.0734,300
25 ene 202415.3815.4615.3615.4315.13134,000
24 ene 202415.4215.4215.2615.3315.0342,800
23 ene 202415.1415.2515.0715.2214.9231,800
22 ene 202415.1915.2815.1015.1014.8030,300
19 ene 202415.1315.2015.1015.1414.8440,400
18 ene 202415.1515.1515.0015.0614.7628,300
17 ene 202414.9015.0814.9015.0514.7570,200
16 ene 202415.1615.1615.0015.0814.7882,900
12 ene 202415.2415.2415.1015.1414.8442,100
11 ene 202415.4915.4915.0615.1914.8921,800
10 ene 202415.0815.2015.0115.1814.8850,200
10 ene 20240.105 Dividendo
09 ene 202415.0215.1415.0215.1414.7455,400
08 ene 202414.9315.1114.9315.0614.6657,900
05 ene 202414.9215.2214.8714.9014.5129,000
04 ene 202414.9415.0714.9114.9114.5241,000
03 ene 202415.1415.2314.9614.9614.56108,400
02 ene 202415.2215.3015.1215.1614.7613,600
29 dic 202315.4015.4215.2715.3214.9225,600
28 dic 202315.4215.4315.3915.4115.0025,700
27 dic 202315.2615.3715.2615.3414.9318,900
26 dic 202315.2015.3315.2015.3014.9030,600
22 dic 202315.2415.3515.2015.2114.8141,900
21 dic 202315.1915.2715.1315.1814.7823,900
20 dic 202315.3015.3415.0415.0514.6527,800
19 dic 202315.2215.3515.2215.2614.8630,600
18 dic 202315.2015.2215.1115.2014.8046,000
15 dic 202315.0815.1315.0515.0614.6618,900
14 dic 202314.9915.1214.9915.0914.6938,600
13 dic 202314.7014.9314.7014.9214.5338,500
12 dic 202314.6314.7414.6314.7014.3147,500
11 dic 202314.6414.6714.6114.6614.2730,700
11 dic 20230.093 Dividendo
08 dic 202314.7414.7614.6414.7114.2378,900
07 dic 202314.7614.8314.6814.8114.3319,400
06 dic 202314.7114.8014.6614.6914.2132,900
05 dic 202314.6314.7114.6314.6814.2034,200
04 dic 202314.6114.7014.6114.6914.2137,400
01 dic 202314.5614.7114.5614.6814.2028,800
30 nov 202314.6314.6614.5414.5714.1036,000
*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...