U.S. markets closed

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

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.71-0.10 (-0.68%)
Al cierre: 04:00PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202314.7414.7614.6414.7114.7178,900
07 dic 202314.7614.8314.6814.8114.8119,400
06 dic 202314.7114.8014.6614.6914.6932,900
05 dic 202314.6314.7114.6314.6814.6834,200
04 dic 202314.6114.7014.6114.6914.6937,400
01 dic 202314.5614.7114.5614.6814.6828,800
30 nov 202314.6314.6614.5414.5714.5736,000
29 nov 202314.6614.7914.6214.6314.6341,700
28 nov 202314.6214.7014.5814.6014.6038,300
27 nov 202314.5914.6914.5814.6914.6933,600
24 nov 202314.5814.6414.5614.6414.6410,300
22 nov 202314.5314.6614.5214.5614.5633,400
21 nov 202314.4214.4614.3814.4414.4426,300
20 nov 202314.2014.4814.2014.4714.4741,300
17 nov 202314.2014.2514.1814.2414.2427,000
16 nov 202314.1314.2214.1314.1614.1636,400
15 nov 202314.0714.2214.0714.1314.1349,700
14 nov 202313.8514.0713.7214.0714.0744,300
13 nov 202313.6113.7313.6113.6313.6351,100
10 nov 202313.4513.6813.4313.6713.6716,800
09 nov 202313.5413.5713.3613.3813.3828,000
09 nov 20230.093 Dividendo
08 nov 202313.7113.7113.5013.5513.4646,700
07 nov 202313.5213.7913.5013.6513.5656,600
06 nov 202313.7113.7213.2813.4913.4066,900
03 nov 202313.5413.7413.5413.6313.5424,600
02 nov 202313.2713.4713.2713.4613.3732,400
01 nov 202313.0113.1313.0113.1013.0140,300
31 oct 202312.9213.1112.9012.9812.8935,200
30 oct 202312.7612.9212.7512.9012.8137,300
27 oct 202312.7812.8412.6612.6812.5938,100
26 oct 202312.8412.8812.7112.7212.6335,800
25 oct 202312.9913.0212.8612.8812.7936,700
24 oct 202313.1013.2313.0513.1013.0126,100
23 oct 202312.9713.0812.9512.9912.9033,800
20 oct 202313.1913.2912.9813.0112.9243,500
19 oct 202313.3913.4313.1713.1813.0952,800
18 oct 202313.5513.5813.3813.4113.3230,000
17 oct 202313.5813.6513.5313.5713.4834,900
16 oct 202313.5813.7313.5813.6313.5432,600
13 oct 202313.7213.8013.5213.5713.4825,700
12 oct 202313.8713.9613.6813.6813.5920,900
11 oct 202313.8213.8813.7813.8513.7515,200
11 oct 20230.093 Dividendo
10 oct 202313.8714.0013.8513.8713.6825,900
09 oct 202313.8013.8613.7013.8413.6514,200
06 oct 202313.4913.8613.4913.8113.6222,700
05 oct 202313.6513.6513.5313.5913.4122,600
04 oct 202313.5213.6413.4813.5913.4123,700
03 oct 202313.6213.7013.4513.4713.2933,200
02 oct 202313.8113.8613.7113.7613.5723,300
29 sept 202313.9113.9113.7113.8413.6517,200
28 sept 202313.7013.8113.6613.7613.5730,700
27 sept 202313.7213.7213.5613.6813.5017,800
26 sept 202313.9313.9313.5113.6913.5071,900
25 sept 202313.9413.9413.8013.8913.7023,100
22 sept 202314.1214.1213.7513.8913.7033,600
21 sept 202313.9914.0013.9013.9813.7939,700
20 sept 202314.1514.2514.1114.1213.9319,300
19 sept 202314.1514.2214.0614.1413.9525,900
18 sept 202314.1214.1914.1214.1513.9623,600
15 sept 202314.2914.3514.1514.1613.9728,600
14 sept 202314.3414.3414.2514.3414.1544,200
13 sept 202314.2814.3014.2214.2314.0424,200
12 sept 202314.2814.3314.2614.2814.0933,000
11 sept 202314.3614.4014.3214.3314.1433,700
11 sept 20230.093 Dividendo
08 sept 202314.3814.4714.3314.3914.1026,600
07 sept 202314.4014.4714.3114.3814.0919,800
06 sept 202314.6214.6214.4814.4814.1930,600
05 sept 202314.7114.7614.6514.6714.3833,000
01 sept 202315.0115.0114.7314.7614.4753,100
31 ago 202315.0015.0114.9414.9514.6517,500
30 ago 202314.9915.0114.9514.9614.6613,200
29 ago 202314.8114.9914.8114.9714.6717,500
28 ago 202314.7514.8314.7514.8114.5216,100
25 ago 202314.6514.7514.5914.6714.3817,200
24 ago 202314.8114.8314.5814.5814.2917,300
23 ago 202314.6214.7514.6214.7414.459,900
22 ago 202314.7314.7514.5414.5514.2633,500
21 ago 202314.6114.6514.5914.6214.3331,300
18 ago 202314.5614.6314.5614.6214.3314,900
17 ago 202314.8114.8914.6414.6514.3614,900
16 ago 202314.8614.8914.7614.7614.4727,600
15 ago 202315.0115.0114.9214.9414.6440,800
14 ago 202315.0715.1915.0215.0714.7740,400
11 ago 202315.1815.2215.1215.1414.8421,400
10 ago 202315.2415.3915.1615.1814.8815,500
10 ago 20230.093 Dividendo
09 ago 202315.2715.2815.2015.2314.8426,900
08 ago 202315.2415.2615.1515.2414.8528,400
07 ago 202315.2615.3315.2115.3214.9226,300
04 ago 202315.2515.3715.1115.1114.7226,100
03 ago 202315.2415.3315.2315.2514.8625,300
02 ago 202315.5015.5015.2315.2714.8714,600
01 ago 202315.6715.6715.5415.5715.1721,200
31 jul 202315.7115.7615.6315.6915.2848,200
28 jul 202315.6415.7415.6115.6915.2823,000
27 jul 202315.7415.8215.5315.5315.1349,500
26 jul 202315.6815.7915.6815.7115.3034,500
*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...