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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 dic 2023	14.74	14.76	14.64	14.71	14.71	78,900
07 dic 2023	14.76	14.83	14.68	14.81	14.81	19,400
06 dic 2023	14.71	14.80	14.66	14.69	14.69	32,900
05 dic 2023	14.63	14.71	14.63	14.68	14.68	34,200
04 dic 2023	14.61	14.70	14.61	14.69	14.69	37,400
01 dic 2023	14.56	14.71	14.56	14.68	14.68	28,800
30 nov 2023	14.63	14.66	14.54	14.57	14.57	36,000
29 nov 2023	14.66	14.79	14.62	14.63	14.63	41,700
28 nov 2023	14.62	14.70	14.58	14.60	14.60	38,300
27 nov 2023	14.59	14.69	14.58	14.69	14.69	33,600
24 nov 2023	14.58	14.64	14.56	14.64	14.64	10,300
22 nov 2023	14.53	14.66	14.52	14.56	14.56	33,400
21 nov 2023	14.42	14.46	14.38	14.44	14.44	26,300
20 nov 2023	14.20	14.48	14.20	14.47	14.47	41,300
17 nov 2023	14.20	14.25	14.18	14.24	14.24	27,000
16 nov 2023	14.13	14.22	14.13	14.16	14.16	36,400
15 nov 2023	14.07	14.22	14.07	14.13	14.13	49,700
14 nov 2023	13.85	14.07	13.72	14.07	14.07	44,300
13 nov 2023	13.61	13.73	13.61	13.63	13.63	51,100
10 nov 2023	13.45	13.68	13.43	13.67	13.67	16,800
09 nov 2023	13.54	13.57	13.36	13.38	13.38	28,000
09 nov 2023	0.093 Dividendo
08 nov 2023	13.71	13.71	13.50	13.55	13.46	46,700
07 nov 2023	13.52	13.79	13.50	13.65	13.56	56,600
06 nov 2023	13.71	13.72	13.28	13.49	13.40	66,900
03 nov 2023	13.54	13.74	13.54	13.63	13.54	24,600
02 nov 2023	13.27	13.47	13.27	13.46	13.37	32,400
01 nov 2023	13.01	13.13	13.01	13.10	13.01	40,300
31 oct 2023	12.92	13.11	12.90	12.98	12.89	35,200
30 oct 2023	12.76	12.92	12.75	12.90	12.81	37,300
27 oct 2023	12.78	12.84	12.66	12.68	12.59	38,100
26 oct 2023	12.84	12.88	12.71	12.72	12.63	35,800
25 oct 2023	12.99	13.02	12.86	12.88	12.79	36,700
24 oct 2023	13.10	13.23	13.05	13.10	13.01	26,100
23 oct 2023	12.97	13.08	12.95	12.99	12.90	33,800
20 oct 2023	13.19	13.29	12.98	13.01	12.92	43,500
19 oct 2023	13.39	13.43	13.17	13.18	13.09	52,800
18 oct 2023	13.55	13.58	13.38	13.41	13.32	30,000
17 oct 2023	13.58	13.65	13.53	13.57	13.48	34,900
16 oct 2023	13.58	13.73	13.58	13.63	13.54	32,600
13 oct 2023	13.72	13.80	13.52	13.57	13.48	25,700
12 oct 2023	13.87	13.96	13.68	13.68	13.59	20,900
11 oct 2023	13.82	13.88	13.78	13.85	13.75	15,200
11 oct 2023	0.093 Dividendo
10 oct 2023	13.87	14.00	13.85	13.87	13.68	25,900
09 oct 2023	13.80	13.86	13.70	13.84	13.65	14,200
06 oct 2023	13.49	13.86	13.49	13.81	13.62	22,700
05 oct 2023	13.65	13.65	13.53	13.59	13.41	22,600
04 oct 2023	13.52	13.64	13.48	13.59	13.41	23,700
03 oct 2023	13.62	13.70	13.45	13.47	13.29	33,200
02 oct 2023	13.81	13.86	13.71	13.76	13.57	23,300
29 sept 2023	13.91	13.91	13.71	13.84	13.65	17,200
28 sept 2023	13.70	13.81	13.66	13.76	13.57	30,700
27 sept 2023	13.72	13.72	13.56	13.68	13.50	17,800
26 sept 2023	13.93	13.93	13.51	13.69	13.50	71,900
25 sept 2023	13.94	13.94	13.80	13.89	13.70	23,100
22 sept 2023	14.12	14.12	13.75	13.89	13.70	33,600
21 sept 2023	13.99	14.00	13.90	13.98	13.79	39,700
20 sept 2023	14.15	14.25	14.11	14.12	13.93	19,300
19 sept 2023	14.15	14.22	14.06	14.14	13.95	25,900
18 sept 2023	14.12	14.19	14.12	14.15	13.96	23,600
15 sept 2023	14.29	14.35	14.15	14.16	13.97	28,600
14 sept 2023	14.34	14.34	14.25	14.34	14.15	44,200
13 sept 2023	14.28	14.30	14.22	14.23	14.04	24,200
12 sept 2023	14.28	14.33	14.26	14.28	14.09	33,000
11 sept 2023	14.36	14.40	14.32	14.33	14.14	33,700
11 sept 2023	0.093 Dividendo
08 sept 2023	14.38	14.47	14.33	14.39	14.10	26,600
07 sept 2023	14.40	14.47	14.31	14.38	14.09	19,800
06 sept 2023	14.62	14.62	14.48	14.48	14.19	30,600
05 sept 2023	14.71	14.76	14.65	14.67	14.38	33,000
01 sept 2023	15.01	15.01	14.73	14.76	14.47	53,100
31 ago 2023	15.00	15.01	14.94	14.95	14.65	17,500
30 ago 2023	14.99	15.01	14.95	14.96	14.66	13,200
29 ago 2023	14.81	14.99	14.81	14.97	14.67	17,500
28 ago 2023	14.75	14.83	14.75	14.81	14.52	16,100
25 ago 2023	14.65	14.75	14.59	14.67	14.38	17,200
24 ago 2023	14.81	14.83	14.58	14.58	14.29	17,300
23 ago 2023	14.62	14.75	14.62	14.74	14.45	9,900
22 ago 2023	14.73	14.75	14.54	14.55	14.26	33,500
21 ago 2023	14.61	14.65	14.59	14.62	14.33	31,300
18 ago 2023	14.56	14.63	14.56	14.62	14.33	14,900
17 ago 2023	14.81	14.89	14.64	14.65	14.36	14,900
16 ago 2023	14.86	14.89	14.76	14.76	14.47	27,600
15 ago 2023	15.01	15.01	14.92	14.94	14.64	40,800
14 ago 2023	15.07	15.19	15.02	15.07	14.77	40,400
11 ago 2023	15.18	15.22	15.12	15.14	14.84	21,400
10 ago 2023	15.24	15.39	15.16	15.18	14.88	15,500
10 ago 2023	0.093 Dividendo
09 ago 2023	15.27	15.28	15.20	15.23	14.84	26,900
08 ago 2023	15.24	15.26	15.15	15.24	14.85	28,400
07 ago 2023	15.26	15.33	15.21	15.32	14.92	26,300
04 ago 2023	15.25	15.37	15.11	15.11	14.72	26,100
03 ago 2023	15.24	15.33	15.23	15.25	14.86	25,300
02 ago 2023	15.50	15.50	15.23	15.27	14.87	14,600
01 ago 2023	15.67	15.67	15.54	15.57	15.17	21,200
31 jul 2023	15.71	15.76	15.63	15.69	15.28	48,200
28 jul 2023	15.64	15.74	15.61	15.69	15.28	23,000
27 jul 2023	15.74	15.82	15.53	15.53	15.13	49,500
26 jul 2023	15.68	15.79	15.68	15.71	15.30	34,500
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...

S&P 5004,604.37+18.78(+0.41%)

Dow Jones36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Petróleo71.26+1.92(+2.77%)

Oro2,020.80-25.60(-1.25%)

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

S&P 500
4,604.37
+18.78(+0.41%)

Dow Jones
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Petróleo
71.26
+1.92(+2.77%)

Oro
2,020.80
-25.60(-1.25%)