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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025	16.74	17.09	16.73	16.89	46,963	+0.20(+1.20%)
Nov 21, 2025	16.63	16.80	16.56	16.69	33,082	+0.06(+0.36%)
Nov 20, 2025	16.66	17.09	16.46	16.63	26,904	+0.03(+0.18%)
Nov 19, 2025	16.77	16.83	16.58	16.60	39,354	-0.13(-0.78%)
Nov 18, 2025	16.80	16.97	16.60	16.73	39,565	-0.12(-0.71%)
Nov 17, 2025	17.07	17.24	16.84	16.85	45,591	-0.22(-1.29%)
Nov 14, 2025	17.06	17.24	16.98	17.07	29,179	-0.07(-0.41%)
Nov 13, 2025	17.15	17.32	17.05	17.14	62,265	-0.05(-0.29%)
Nov 12, 2025	17.25	17.53	17.15	17.19	73,104	-0.17(-0.98%)
Nov 11, 2025	17.24	17.42	17.22	17.36	26,506	+0.08(+0.46%)
Nov 10, 2025	17.58	17.58	17.17	17.28	200,059	-0.09(-0.52%)
Nov 07, 2025	17.40	17.48	17.25	17.37	40,837	-0.11(-0.63%)
Nov 06, 2025	17.50	17.75	17.41	17.48	52,776	-0.11(-0.63%)
Nov 05, 2025	17.37	17.64	17.37	17.59	26,552	+0.23(+1.32%)
Nov 04, 2025	17.37	17.45	17.29	17.36	25,411	-0.17(-0.97%)
Nov 03, 2025	17.49	17.62	17.49	17.53	39,005	+0.04(+0.23%)
Oct 31, 2025	17.47	17.56	17.40	17.49	36,131	+0.09(+0.52%)
Oct 30, 2025	17.42	17.49	17.30	17.40	23,838	-0.13(-0.74%)
Oct 29, 2025	17.71	17.77	17.52	17.53	30,454	-0.14(-0.79%)
Oct 28, 2025	17.63	17.72	17.63	17.67	29,330	+0.00(+0.00%)
Oct 27, 2025	17.65	17.72	17.61	17.67	36,487	+0.13(+0.74%)
Oct 24, 2025	17.70	17.70	17.50	17.54	69,539	-0.09(-0.51%)
Oct 23, 2025	17.55	17.69	17.47	17.63	43,987	+0.17(+0.97%)
Oct 22, 2025	17.70	17.70	17.34	17.46	40,847	-0.16(-0.91%)
Oct 21, 2025	17.48	17.62	17.41	17.62	64,945	+0.17(+0.95%)
Oct 20, 2025	17.23	17.45	17.20	17.45	31,223	+0.22(+1.31%)
Oct 17, 2025	17.11	17.41	17.11	17.23	15,122	+0.08(+0.47%)
Oct 16, 2025	17.27	17.43	17.11	17.15	38,027	-0.03(-0.17%)
Oct 15, 2025	17.18	17.38	17.09	17.18	32,757	+0.12(+0.70%)
Oct 14, 2025	16.98	17.10	16.91	17.06	36,811	+0.04(+0.24%)
Oct 13, 2025	16.92	17.09	16.89	17.02	75,102	+0.18(+1.07%)
Oct 10, 2025	17.47	17.49	16.74	16.84	94,508	-0.58(-3.35%)
Oct 09, 2025	17.55	17.59	17.32	17.42	39,679	-0.09(-0.51%)
Oct 08, 2025	17.46	17.58	17.40	17.51	55,449	+0.08(+0.46%)
Oct 07, 2025	17.55	17.59	17.37	17.43	39,616	-0.06(-0.34%)
Oct 06, 2025	17.43	17.58	17.43	17.49	59,835	+0.06(+0.34%)
Oct 03, 2025	17.44	17.53	17.40	17.43	30,883	+0.06(+0.34%)
Oct 02, 2025	17.30	17.53	17.30	17.37	44,453	+0.08(+0.46%)
Oct 01, 2025	17.18	17.30	17.13	17.30	55,929	+0.14(+0.81%)
Sep 30, 2025	17.08	17.24	17.08	17.16	16,313	+0.07(+0.41%)
Sep 29, 2025	17.06	17.26	17.06	17.09	18,784	+0.01(+0.06%)
Sep 26, 2025	17.16	17.19	17.00	17.08	41,650	-0.05(-0.29%)
Sep 25, 2025	17.21	17.34	17.08	17.13	25,011	-0.15(-0.86%)
Sep 24, 2025	17.43	17.52	17.21	17.28	37,120	-0.18(-1.02%)
Sep 23, 2025	17.50	17.59	17.38	17.45	26,544	-0.05(-0.28%)
Sep 22, 2025	17.48	17.58	17.46	17.50	51,376	-0.07(-0.40%)
Sep 19, 2025	17.50	17.57	17.41	17.57	47,801	+0.11(+0.62%)
Sep 18, 2025	17.40	17.47	17.37	17.46	23,907	+0.09(+0.51%)
Sep 17, 2025	17.48	17.48	17.27	17.37	40,674	-0.05(-0.28%)
Sep 16, 2025	17.40	17.46	17.35	17.42	31,357	+0.02(+0.11%)
Sep 15, 2025	17.42	17.47	17.36	17.40	44,395	+0.00(+0.00%)
Sep 12, 2025	17.45	17.55	17.40	17.40	34,615	-0.11(-0.62%)
Sep 11, 2025	17.53	17.62	17.44	17.51	55,063	+0.02(+0.09%)
Sep 10, 2025	17.51	17.52	17.44	17.50	57,228	+0.06(+0.34%)
Sep 09, 2025	17.45	17.48	17.38	17.44	29,720	+0.04(+0.23%)
Sep 08, 2025	17.44	17.47	17.37	17.40	43,616	-0.01(-0.06%)
Sep 05, 2025	17.47	17.52	17.35	17.41	53,868	+0.03(+0.17%)
Sep 04, 2025	17.36	17.41	17.24	17.38	52,510	+0.07(+0.40%)
Sep 03, 2025	17.42	17.49	17.24	17.31	77,530	-0.06(-0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.