LGI - Lazard Global Total Return and Income Fund, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202314.5414.6714.5414.5914.5923,100
25 may 202314.5514.5514.4714.4714.4740,000
24 may 202314.5414.6014.3414.4614.4640,300
23 may 202314.7014.8114.6114.6114.6139,500
22 may 202314.8214.9414.8214.8314.8333,300
19 may 202314.9314.9314.8114.8714.8749,200
18 may 202314.7514.8914.7514.8314.8325,400
17 may 202314.8514.8514.6214.8314.8323,400
16 may 202314.8614.8714.7514.7914.7918,600
15 may 202314.7814.8314.7414.8214.8218,000
12 may 202314.7614.7914.7014.7114.7127,900
11 may 202314.7014.7314.6614.7314.7320,100
10 may 202314.8114.8614.6614.7214.7226,900
09 may 202314.8714.8714.7114.7214.7235,300
09 may 20230.093 Dividendo
08 may 202314.9314.9414.8514.9114.8242,400
05 may 202314.8914.9014.7914.8714.7821,400
04 may 202314.7214.7814.7114.7614.6743,900
03 may 202314.9014.9514.7514.7514.6641,300
02 may 202315.0615.0714.7914.8314.7430,700
01 may 202315.1015.1515.0615.0814.9939,700
28 abr 202314.9815.1014.9815.0614.9745,700
27 abr 202314.9115.0314.8915.0314.9428,300
26 abr 202314.9014.9214.7514.7814.6936,300
25 abr 202315.1715.1714.8514.8514.7629,700
24 abr 202315.1915.2915.1815.2215.1327,500
21 abr 202315.1815.2215.1215.1815.0930,300
20 abr 202315.1815.2715.0815.1315.0419,100
19 abr 202315.2815.2915.2115.2115.1213,100
18 abr 202315.2815.3915.2515.3515.2538,000
17 abr 202315.2915.3215.1915.2815.1846,300
14 abr 202315.2715.3915.1915.2815.1824,100
13 abr 202315.1515.2815.1515.2615.1636,200
12 abr 202315.2115.2815.0615.1015.0146,800
11 abr 202315.2015.2815.1315.1315.0445,400
10 abr 202315.0915.2015.0515.1915.1042,400
10 abr 20230.093 Dividendo
06 abr 202315.1915.3115.1415.2415.0519,900
05 abr 202315.2915.3615.1415.1814.9931,800
04 abr 202315.5615.5615.2815.3015.1126,700
03 abr 202315.4315.5115.4115.5015.3121,700
31 mar 202315.3115.4715.1915.4315.2443,100
30 mar 202315.1515.3215.0915.2515.0684,100
29 mar 202315.0515.0914.9815.0414.8517,600
28 mar 202314.9514.9814.8714.9014.7221,000
27 mar 202314.9815.0814.8914.9314.7519,900
24 mar 202314.7814.8814.6914.8514.6731,300
23 mar 202314.9215.1814.7014.8214.6437,200
22 mar 202315.0215.2114.8214.8614.6831,500
21 mar 202314.9415.0414.8914.9814.8023,800
20 mar 202314.8415.0214.7314.8114.6331,900
17 mar 202315.0015.0014.6514.7614.5831,900
16 mar 202314.7315.1414.6415.0514.8642,500
15 mar 202314.4015.2314.2214.8314.65169,900
14 mar 202314.5814.7214.5714.6414.4621,200
13 mar 202314.4614.6614.3014.4614.2851,000
10 mar 202314.9715.0114.6014.6514.4752,700
09 mar 202315.2215.3514.9715.0114.8318,500
08 mar 202315.2915.3815.2415.2615.0722,400
08 mar 20230.093 Dividendo
07 mar 202315.9115.9115.4015.4215.1452,000
06 mar 202315.7815.9015.7215.9015.6123,700
03 mar 202315.5415.7515.4915.7115.4235,900
02 mar 202315.2615.4815.2615.4615.1812,800
01 mar 202315.3515.4015.2515.3115.0312,000
28 feb 202315.2615.4015.2615.3215.0418,200
27 feb 202315.2715.4315.2715.3115.0333,400
24 feb 202315.5115.5115.2215.3015.0225,800
23 feb 202315.6315.6515.4415.5615.2828,400
22 feb 202315.5815.8815.4415.5015.2237,900
21 feb 202315.6615.7315.5215.5615.2832,800
17 feb 202315.7215.8715.6915.8015.5123,600
16 feb 202316.0816.0815.7815.8015.5125,800
15 feb 202315.9116.0615.8316.0515.7628,600
14 feb 202315.9016.0115.8615.9915.7027,700
13 feb 202315.7316.0015.7315.9315.6439,400
10 feb 202315.5015.7815.4215.7615.4736,100
09 feb 202315.9015.9915.5515.5615.2843,500
08 feb 202315.8115.8515.6815.8015.5150,700
08 feb 20230.093 Dividendo
07 feb 202315.7915.9715.7315.9615.5833,200
06 feb 202315.9716.0715.8315.8615.4838,300
03 feb 202316.2116.4216.1016.1115.7242,400
02 feb 202316.3916.4816.3416.4316.0430,800
01 feb 202316.0316.3515.9816.2715.8831,400
31 ene 202315.7916.0515.7916.0315.6525,300
30 ene 202315.9115.9115.7315.7715.3950,700
27 ene 202315.7815.9515.7815.8715.4925,000
26 ene 202315.8715.9015.7615.8515.4730,900
25 ene 202315.7315.8215.6115.7615.3841,600
24 ene 202315.8715.9115.6215.8015.4251,600
23 ene 202315.6515.8015.6015.7815.4041,000
20 ene 202315.4015.5815.3215.5815.2143,800
19 ene 202315.4215.4215.3415.3514.9831,900
18 ene 202315.5215.6515.4115.4315.0647,500
17 ene 202315.4315.4715.3615.4415.0737,400
13 ene 202315.2115.3915.2115.3915.0231,500
12 ene 202315.3515.4715.2515.3114.9437,000
11 ene 202315.1515.2915.1515.2514.8856,900
10 ene 202314.9415.1014.9115.0714.7149,600
*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...