Correo

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

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	14.54	14.67	14.54	14.59	14.59	23,100
25 may 2023	14.55	14.55	14.47	14.47	14.47	40,000
24 may 2023	14.54	14.60	14.34	14.46	14.46	40,300
23 may 2023	14.70	14.81	14.61	14.61	14.61	39,500
22 may 2023	14.82	14.94	14.82	14.83	14.83	33,300
19 may 2023	14.93	14.93	14.81	14.87	14.87	49,200
18 may 2023	14.75	14.89	14.75	14.83	14.83	25,400
17 may 2023	14.85	14.85	14.62	14.83	14.83	23,400
16 may 2023	14.86	14.87	14.75	14.79	14.79	18,600
15 may 2023	14.78	14.83	14.74	14.82	14.82	18,000
12 may 2023	14.76	14.79	14.70	14.71	14.71	27,900
11 may 2023	14.70	14.73	14.66	14.73	14.73	20,100
10 may 2023	14.81	14.86	14.66	14.72	14.72	26,900
09 may 2023	14.87	14.87	14.71	14.72	14.72	35,300
09 may 2023	0.093 Dividendo
08 may 2023	14.93	14.94	14.85	14.91	14.82	42,400
05 may 2023	14.89	14.90	14.79	14.87	14.78	21,400
04 may 2023	14.72	14.78	14.71	14.76	14.67	43,900
03 may 2023	14.90	14.95	14.75	14.75	14.66	41,300
02 may 2023	15.06	15.07	14.79	14.83	14.74	30,700
01 may 2023	15.10	15.15	15.06	15.08	14.99	39,700
28 abr 2023	14.98	15.10	14.98	15.06	14.97	45,700
27 abr 2023	14.91	15.03	14.89	15.03	14.94	28,300
26 abr 2023	14.90	14.92	14.75	14.78	14.69	36,300
25 abr 2023	15.17	15.17	14.85	14.85	14.76	29,700
24 abr 2023	15.19	15.29	15.18	15.22	15.13	27,500
21 abr 2023	15.18	15.22	15.12	15.18	15.09	30,300
20 abr 2023	15.18	15.27	15.08	15.13	15.04	19,100
19 abr 2023	15.28	15.29	15.21	15.21	15.12	13,100
18 abr 2023	15.28	15.39	15.25	15.35	15.25	38,000
17 abr 2023	15.29	15.32	15.19	15.28	15.18	46,300
14 abr 2023	15.27	15.39	15.19	15.28	15.18	24,100
13 abr 2023	15.15	15.28	15.15	15.26	15.16	36,200
12 abr 2023	15.21	15.28	15.06	15.10	15.01	46,800
11 abr 2023	15.20	15.28	15.13	15.13	15.04	45,400
10 abr 2023	15.09	15.20	15.05	15.19	15.10	42,400
10 abr 2023	0.093 Dividendo
06 abr 2023	15.19	15.31	15.14	15.24	15.05	19,900
05 abr 2023	15.29	15.36	15.14	15.18	14.99	31,800
04 abr 2023	15.56	15.56	15.28	15.30	15.11	26,700
03 abr 2023	15.43	15.51	15.41	15.50	15.31	21,700
31 mar 2023	15.31	15.47	15.19	15.43	15.24	43,100
30 mar 2023	15.15	15.32	15.09	15.25	15.06	84,100
29 mar 2023	15.05	15.09	14.98	15.04	14.85	17,600
28 mar 2023	14.95	14.98	14.87	14.90	14.72	21,000
27 mar 2023	14.98	15.08	14.89	14.93	14.75	19,900
24 mar 2023	14.78	14.88	14.69	14.85	14.67	31,300
23 mar 2023	14.92	15.18	14.70	14.82	14.64	37,200
22 mar 2023	15.02	15.21	14.82	14.86	14.68	31,500
21 mar 2023	14.94	15.04	14.89	14.98	14.80	23,800
20 mar 2023	14.84	15.02	14.73	14.81	14.63	31,900
17 mar 2023	15.00	15.00	14.65	14.76	14.58	31,900
16 mar 2023	14.73	15.14	14.64	15.05	14.86	42,500
15 mar 2023	14.40	15.23	14.22	14.83	14.65	169,900
14 mar 2023	14.58	14.72	14.57	14.64	14.46	21,200
13 mar 2023	14.46	14.66	14.30	14.46	14.28	51,000
10 mar 2023	14.97	15.01	14.60	14.65	14.47	52,700
09 mar 2023	15.22	15.35	14.97	15.01	14.83	18,500
08 mar 2023	15.29	15.38	15.24	15.26	15.07	22,400
08 mar 2023	0.093 Dividendo
07 mar 2023	15.91	15.91	15.40	15.42	15.14	52,000
06 mar 2023	15.78	15.90	15.72	15.90	15.61	23,700
03 mar 2023	15.54	15.75	15.49	15.71	15.42	35,900
02 mar 2023	15.26	15.48	15.26	15.46	15.18	12,800
01 mar 2023	15.35	15.40	15.25	15.31	15.03	12,000
28 feb 2023	15.26	15.40	15.26	15.32	15.04	18,200
27 feb 2023	15.27	15.43	15.27	15.31	15.03	33,400
24 feb 2023	15.51	15.51	15.22	15.30	15.02	25,800
23 feb 2023	15.63	15.65	15.44	15.56	15.28	28,400
22 feb 2023	15.58	15.88	15.44	15.50	15.22	37,900
21 feb 2023	15.66	15.73	15.52	15.56	15.28	32,800
17 feb 2023	15.72	15.87	15.69	15.80	15.51	23,600
16 feb 2023	16.08	16.08	15.78	15.80	15.51	25,800
15 feb 2023	15.91	16.06	15.83	16.05	15.76	28,600
14 feb 2023	15.90	16.01	15.86	15.99	15.70	27,700
13 feb 2023	15.73	16.00	15.73	15.93	15.64	39,400
10 feb 2023	15.50	15.78	15.42	15.76	15.47	36,100
09 feb 2023	15.90	15.99	15.55	15.56	15.28	43,500
08 feb 2023	15.81	15.85	15.68	15.80	15.51	50,700
08 feb 2023	0.093 Dividendo
07 feb 2023	15.79	15.97	15.73	15.96	15.58	33,200
06 feb 2023	15.97	16.07	15.83	15.86	15.48	38,300
03 feb 2023	16.21	16.42	16.10	16.11	15.72	42,400
02 feb 2023	16.39	16.48	16.34	16.43	16.04	30,800
01 feb 2023	16.03	16.35	15.98	16.27	15.88	31,400
31 ene 2023	15.79	16.05	15.79	16.03	15.65	25,300
30 ene 2023	15.91	15.91	15.73	15.77	15.39	50,700
27 ene 2023	15.78	15.95	15.78	15.87	15.49	25,000
26 ene 2023	15.87	15.90	15.76	15.85	15.47	30,900
25 ene 2023	15.73	15.82	15.61	15.76	15.38	41,600
24 ene 2023	15.87	15.91	15.62	15.80	15.42	51,600
23 ene 2023	15.65	15.80	15.60	15.78	15.40	41,000
20 ene 2023	15.40	15.58	15.32	15.58	15.21	43,800
19 ene 2023	15.42	15.42	15.34	15.35	14.98	31,900
18 ene 2023	15.52	15.65	15.41	15.43	15.06	47,500
17 ene 2023	15.43	15.47	15.36	15.44	15.07	37,400
13 ene 2023	15.21	15.39	15.21	15.39	15.02	31,500
12 ene 2023	15.35	15.47	15.25	15.31	14.94	37,000
11 ene 2023	15.15	15.29	15.15	15.25	14.88	56,900
10 ene 2023	14.94	15.10	14.91	15.07	14.71	49,600
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...