U.S. markets close in 4 hours 26 minutes

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

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.64-0.06 (-0.36%)
A partir del 10:40AM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202416.7716.7716.6416.6416.6416,144
21 may 202416.6416.7116.5416.7016.7027,000
20 may 202416.3916.6216.3916.6116.6148,000
17 may 202416.4916.5116.4016.4216.4218,300
16 may 202416.4716.4916.3916.4616.4630,200
15 may 202416.3416.4616.3316.4516.4545,100
14 may 202416.0316.2416.0316.2216.2241,000
13 may 202416.2116.2116.0616.0616.0632,900
10 may 202416.2216.2816.1516.1516.1517,200
10 may 20240.105 Dividendo
09 may 202416.1116.4216.0816.3016.1947,700
08 may 202416.0616.1216.0316.0515.9519,900
07 may 202416.1016.1516.0616.0915.9921,100
06 may 202416.1716.1815.9716.0115.9149,000
03 may 202415.9016.0615.8916.0515.9560,200
02 may 202415.6915.7615.6515.7615.6671,700
01 may 202415.5115.6915.5115.5715.4760,500
30 abr 202415.5515.6915.5415.5415.4496,600
29 abr 202415.6315.6715.5915.6115.5131,000
26 abr 202415.4015.5915.4015.5615.4629,500
25 abr 202415.1915.4015.1815.3215.2220,900
24 abr 202415.4015.4115.3015.3715.2733,400
23 abr 202415.2015.3815.1915.3515.2533,100
22 abr 202415.0115.1814.9815.1115.0164,700
19 abr 202414.9515.0214.8414.9014.8030,500
18 abr 202415.0015.1114.9414.9514.8533,100
17 abr 202415.0615.1114.9614.9814.8833,300
16 abr 202415.0115.0614.9514.9514.8537,800
15 abr 202415.3315.3915.0015.0314.9329,100
12 abr 202415.5215.5215.2115.2215.1242,000
11 abr 202415.6315.6715.5315.6215.5252,000
10 abr 202415.7715.7715.5315.5915.4948,900
10 abr 20240.105 Dividendo
09 abr 202416.0016.0215.9115.9215.7147,100
08 abr 202415.9515.9815.9115.9415.7317,800
05 abr 202415.8115.9615.7715.8615.6533,500
04 abr 202416.0916.3215.7715.7915.5822,700
03 abr 202415.9816.1115.9215.9615.7581,700
02 abr 202416.0116.0115.9115.9315.7234,100
01 abr 202416.3416.3416.1716.1915.9825,300
28 mar 202416.3016.4116.2516.3316.1243,200
27 mar 202416.3616.4216.2516.2816.0736,800
26 mar 202416.1216.6816.1216.2916.0869,900
25 mar 202416.2616.2616.1016.1015.8926,200
22 mar 202416.6816.6816.2716.3316.1242,500
21 mar 202416.4416.6016.4116.6016.3837,800
20 mar 202416.3716.4216.2216.3516.1436,200
19 mar 202416.2816.3816.2116.3816.1785,000
18 mar 202416.1616.3416.1216.2816.0735,800
15 mar 202416.3716.3816.0616.0815.8736,500
14 mar 202416.3116.4616.3016.3316.1257,700
13 mar 202416.1816.3216.1716.3116.1072,900
12 mar 202416.0016.1516.0016.1415.9323,300
11 mar 202415.9115.9915.9115.9715.7615,600
11 mar 20240.105 Dividendo
08 mar 202416.2016.2516.0116.1015.7927,500
07 mar 202416.2816.2816.0716.1115.8035,100
06 mar 202415.9616.0015.9215.9515.6413,600
05 mar 202415.9616.0515.7915.8115.5019,000
04 mar 202415.9716.0315.9216.0215.7164,000
01 mar 202415.8416.0315.8316.0115.7030,000
29 feb 202415.7915.8715.7415.8115.5030,500
28 feb 202415.6415.7815.6315.7715.4655,100
27 feb 202415.6015.7615.6015.7215.4140,400
26 feb 202415.8115.8115.6915.7015.3923,100
23 feb 202415.7215.8615.7215.7915.4843,800
22 feb 202415.7915.8715.7215.8315.5223,100
21 feb 202415.5015.5815.4715.5515.2529,700
20 feb 202415.6315.6415.4515.4715.1749,100
16 feb 202415.6715.7615.6615.6815.3816,300
15 feb 202415.6615.7615.6615.7315.4224,700
14 feb 202415.4915.6715.4915.6215.3217,900
13 feb 202415.6715.6715.3215.4215.1235,100
12 feb 202415.7615.8515.5315.7315.4260,600
12 feb 20240.105 Dividendo
09 feb 202415.6915.8315.6715.8315.4235,500
08 feb 202415.7615.7615.6315.6715.2626,100
07 feb 202415.6515.7315.5315.7215.3160,600
06 feb 202415.3815.5715.3315.5715.1761,300
05 feb 202415.2815.3915.1915.3414.9440,400
02 feb 202415.3915.4415.0515.3314.9352,400
01 feb 202415.3315.4815.3015.3714.9732,900
31 ene 202415.5515.5515.3315.3514.9528,300
30 ene 202415.4115.5315.4115.5015.1028,500
29 ene 202415.4115.4515.3515.4515.0548,100
26 ene 202415.5015.5015.3215.3714.9734,300
25 ene 202415.3815.4615.3615.4315.03134,000
24 ene 202415.4215.4215.2615.3314.9342,800
23 ene 202415.1415.2515.0715.2214.8331,800
22 ene 202415.1915.2815.1015.1014.7130,300
19 ene 202415.1315.2015.1015.1414.7540,400
18 ene 202415.1515.1515.0015.0614.6728,300
17 ene 202414.9015.0814.9015.0514.6670,200
16 ene 202415.1615.1615.0015.0814.6982,900
12 ene 202415.2415.2415.1015.1414.7542,100
11 ene 202415.4915.4915.0615.1914.8021,800
10 ene 202415.0815.2015.0115.1814.7950,200
10 ene 20240.105 Dividendo
09 ene 202415.0215.1415.0215.1414.6555,400
08 ene 202414.9315.1114.9315.0614.5757,900
*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...