Yahoo

Correo

U.S. markets closed

F S&P 500
4,351.75
+26.25(+0.61%)
F Dow Jones
33,915.00
+190.00(+0.56%)
F Nasdaq
14,988.25
+121.75(+0.82%)
E-mini Russell 2000 Index Futur
1,812.30
+13.70(+0.76%)
Petróleo
91.07
+0.28(+0.31%)
Oro
1,859.80
-6.30(-0.34%)

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

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.84

+0.08

(+0.58%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	13.91	13.91	13.71	13.84	13.84	17,200
28 sept 2023	13.70	13.81	13.66	13.76	13.76	30,700
27 sept 2023	13.72	13.72	13.56	13.68	13.68	17,800
26 sept 2023	13.93	13.93	13.51	13.69	13.69	71,900
25 sept 2023	13.94	13.94	13.80	13.89	13.89	23,100
22 sept 2023	14.12	14.12	13.75	13.89	13.89	33,600
21 sept 2023	13.99	14.00	13.90	13.98	13.98	39,700
20 sept 2023	14.15	14.25	14.11	14.12	14.12	19,300
19 sept 2023	14.15	14.22	14.06	14.14	14.14	25,900
18 sept 2023	14.12	14.19	14.12	14.15	14.15	23,600
15 sept 2023	14.29	14.35	14.15	14.16	14.16	28,600
14 sept 2023	14.34	14.34	14.25	14.34	14.34	44,200
13 sept 2023	14.28	14.30	14.22	14.23	14.23	24,200
12 sept 2023	14.28	14.33	14.26	14.28	14.28	33,000
11 sept 2023	14.36	14.40	14.32	14.33	14.33	33,700
11 sept 2023	0.093 Dividendo
08 sept 2023	14.38	14.47	14.33	14.39	14.30	26,600
07 sept 2023	14.40	14.47	14.31	14.38	14.29	19,800
06 sept 2023	14.62	14.62	14.48	14.48	14.39	30,600
05 sept 2023	14.71	14.76	14.65	14.67	14.58	33,000
01 sept 2023	15.01	15.01	14.73	14.76	14.66	53,100
31 ago 2023	15.00	15.01	14.94	14.95	14.85	17,500
30 ago 2023	14.99	15.01	14.95	14.96	14.86	13,200
29 ago 2023	14.81	14.99	14.81	14.97	14.87	17,500
28 ago 2023	14.75	14.83	14.75	14.81	14.71	16,100
25 ago 2023	14.65	14.75	14.59	14.67	14.58	17,200
24 ago 2023	14.81	14.83	14.58	14.58	14.49	17,300
23 ago 2023	14.62	14.75	14.62	14.74	14.64	9,900
22 ago 2023	14.73	14.75	14.54	14.55	14.46	33,500
21 ago 2023	14.61	14.65	14.59	14.62	14.53	31,300
18 ago 2023	14.56	14.63	14.56	14.62	14.53	14,900
17 ago 2023	14.81	14.89	14.64	14.65	14.56	14,900
16 ago 2023	14.86	14.89	14.76	14.76	14.66	27,600
15 ago 2023	15.01	15.01	14.92	14.94	14.84	40,800
14 ago 2023	15.07	15.19	15.02	15.07	14.97	40,400
11 ago 2023	15.18	15.22	15.12	15.14	15.04	21,400
10 ago 2023	15.24	15.39	15.16	15.18	15.08	15,500
10 ago 2023	0.093 Dividendo
09 ago 2023	15.27	15.28	15.20	15.23	15.04	26,900
08 ago 2023	15.24	15.26	15.15	15.24	15.05	28,400
07 ago 2023	15.26	15.33	15.21	15.32	15.13	26,300
04 ago 2023	15.25	15.37	15.11	15.11	14.92	26,100
03 ago 2023	15.24	15.33	15.23	15.25	15.06	25,300
02 ago 2023	15.50	15.50	15.23	15.27	15.08	14,600
01 ago 2023	15.67	15.67	15.54	15.57	15.37	21,200
31 jul 2023	15.71	15.76	15.63	15.69	15.49	48,200
28 jul 2023	15.64	15.74	15.61	15.69	15.49	23,000
27 jul 2023	15.74	15.82	15.53	15.53	15.34	49,500
26 jul 2023	15.68	15.79	15.68	15.71	15.51	34,500
25 jul 2023	15.73	15.83	15.70	15.70	15.50	25,400
24 jul 2023	15.77	15.81	15.75	15.76	15.56	19,900
21 jul 2023	15.74	15.74	15.60	15.68	15.48	23,600
20 jul 2023	15.79	15.82	15.68	15.69	15.49	15,100
19 jul 2023	15.81	15.89	15.81	15.83	15.63	24,400
18 jul 2023	15.66	15.83	15.65	15.82	15.62	33,200
17 jul 2023	15.61	15.72	15.60	15.67	15.47	32,200
14 jul 2023	15.70	15.72	15.53	15.56	15.37	45,900
13 jul 2023	15.55	15.67	15.55	15.63	15.43	22,200
12 jul 2023	15.44	15.57	15.42	15.45	15.26	32,700
11 jul 2023	15.40	15.40	15.21	15.31	15.12	56,400
10 jul 2023	15.40	15.40	15.26	15.29	15.10	43,200
07 jul 2023	15.32	15.61	15.25	15.40	15.21	24,700
07 jul 2023	0.093 Dividendo
06 jul 2023	15.61	15.61	15.36	15.38	15.10	24,300
05 jul 2023	15.58	15.82	15.53	15.63	15.34	33,700
03 jul 2023	15.64	15.64	15.58	15.64	15.35	9,600
30 jun 2023	15.53	15.63	15.53	15.61	15.32	14,800
29 jun 2023	15.36	15.45	15.36	15.40	15.12	7,000
28 jun 2023	15.41	15.48	15.34	15.38	15.10	21,300
27 jun 2023	15.39	15.42	15.32	15.41	15.12	32,400
26 jun 2023	15.34	15.42	15.30	15.32	15.04	18,400
23 jun 2023	15.41	15.46	15.34	15.35	15.07	32,700
22 jun 2023	15.45	15.57	15.43	15.49	15.20	68,100
21 jun 2023	15.40	15.52	15.38	15.48	15.19	57,500
20 jun 2023	15.55	15.55	15.37	15.46	15.17	50,200
16 jun 2023	15.54	15.60	15.50	15.55	15.26	44,100
15 jun 2023	15.02	15.52	15.02	15.48	15.19	97,600
14 jun 2023	15.05	15.12	14.96	15.04	14.76	33,300
13 jun 2023	14.92	15.00	14.92	14.99	14.71	25,500
12 jun 2023	14.79	14.87	14.75	14.83	14.56	23,900
09 jun 2023	14.80	14.85	14.74	14.75	14.48	12,900
08 jun 2023	14.72	14.75	14.64	14.74	14.47	35,400
08 jun 2023	0.093 Dividendo
07 jun 2023	14.88	14.89	14.74	14.75	14.39	17,900
06 jun 2023	14.79	14.84	14.77	14.81	14.44	25,900
05 jun 2023	14.80	14.85	14.73	14.77	14.41	35,200
02 jun 2023	14.70	14.80	14.70	14.76	14.40	23,400
01 jun 2023	14.50	14.64	14.48	14.60	14.24	39,700
31 may 2023	14.47	14.52	14.36	14.45	14.09	23,500
30 may 2023	14.67	14.67	14.52	14.53	14.17	20,200
26 may 2023	14.54	14.67	14.54	14.59	14.23	23,100
25 may 2023	14.55	14.55	14.47	14.47	14.11	40,000
24 may 2023	14.54	14.60	14.34	14.46	14.10	40,300
23 may 2023	14.70	14.81	14.61	14.61	14.25	39,500
22 may 2023	14.82	14.94	14.82	14.83	14.46	33,300
19 may 2023	14.93	14.93	14.81	14.87	14.50	49,200
18 may 2023	14.75	14.89	14.75	14.83	14.46	25,400
17 may 2023	14.85	14.85	14.62	14.83	14.46	23,400
16 may 2023	14.86	14.87	14.75	14.79	14.42	18,600
15 may 2023	14.78	14.83	14.74	14.82	14.45	18,000
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...

F S&P 5004,351.75+26.25(+0.61%)

F Dow Jones33,915.00+190.00(+0.56%)

F Nasdaq14,988.25+121.75(+0.82%)

E-mini Russell 2000 Index Futur1,812.30+13.70(+0.76%)

Petróleo91.07+0.28(+0.31%)

Oro1,859.80-6.30(-0.34%)

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

F S&P 500
4,351.75
+26.25(+0.61%)

F Dow Jones
33,915.00
+190.00(+0.56%)

F Nasdaq
14,988.25
+121.75(+0.82%)

E-mini Russell 2000 Index Futur
1,812.30
+13.70(+0.76%)

Petróleo
91.07
+0.28(+0.31%)

Oro
1,859.80
-6.30(-0.34%)