Lazard Global Total Return and Income Fund Inc (LGI) Historical Stock Data
15.32 ↓0.05 (-0.33%)
As of April 25, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, LGI is down -0.33% a day on average. There have been 10 days where Lazard Global Total Return and Income Fund Inc closed green and 20 days where LGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.19 | 15.32 | ↑$0.13 (0.86%) | 15.19 | 15.40 | 20.90K |
| 2024-04-24 | 15.40 | 15.37 | ↓$0.03 (-0.19%) | 15.30 | 15.41 | 33.37K |
| 2024-04-23 | 15.20 | 15.35 | ↑$0.15 (0.99%) | 15.19 | 15.38 | 33.08K |
| 2024-04-22 | 15.01 | 15.11 | ↑$0.10 (0.67%) | 14.98 | 15.18 | 64.70K |
| 2024-04-19 | 14.95 | 14.90 | ↓$0.05 (-0.33%) | 14.84 | 15.02 | 30.49K |
| 2024-04-18 | 15.00 | 14.95 | ↓$0.05 (-0.33%) | 14.95 | 15.11 | 33.08K |
| 2024-04-17 | 15.06 | 14.98 | ↓$0.08 (-0.53%) | 14.96 | 15.11 | 33.30K |
| 2024-04-16 | 15.01 | 14.95 | ↓$0.06 (-0.40%) | 14.95 | 15.06 | 37.82K |
| 2024-04-15 | 15.33 | 15.03 | ↓$0.30 (-1.96%) | 15.00 | 15.38 | 29.09K |
| 2024-04-12 | 15.52 | 15.22 | ↓$0.30 (-1.93%) | 15.21 | 15.52 | 41.99K |
| 2024-04-11 | 15.63 | 15.62 | ↓$0.01 (-0.06%) | 15.53 | 15.67 | 52.04K |
| 2024-04-10 | 15.77 | 15.59 | ↓$0.18 (-1.14%) | 15.53 | 15.77 | 48.86K |
| 2024-04-09 | 16.00 | 15.92 | ↓$0.08 (-0.50%) | 15.91 | 16.02 | 47.12K |
| 2024-04-08 | 15.95 | 15.94 | ↓$0.01 (-0.06%) | 15.91 | 15.98 | 17.82K |
| 2024-04-05 | 15.81 | 15.86 | ↑$0.05 (0.32%) | 15.77 | 15.96 | 33.46K |
| 2024-04-04 | 16.09 | 15.79 | ↓$0.30 (-1.86%) | 15.79 | 16.32 | 22.72K |
| 2024-04-03 | 15.98 | 15.96 | ↓$0.02 (-0.13%) | 15.92 | 16.11 | 81.68K |
| 2024-04-02 | 16.01 | 15.93 | ↓$0.08 (-0.50%) | 15.91 | 16.01 | 34.07K |
| 2024-04-01 | 16.34 | 16.19 | ↓$0.15 (-0.92%) | 16.17 | 16.34 | 25.32K |
| 2024-03-28 | 16.30 | 16.33 | ↑$0.03 (0.18%) | 16.25 | 16.41 | 43.18K |
| 2024-03-27 | 16.36 | 16.28 | ↓$0.08 (-0.49%) | 16.25 | 16.41 | 36.77K |
| 2024-03-26 | 16.12 | 16.29 | ↑$0.17 (1.05%) | 16.12 | 16.68 | 69.88K |
| 2024-03-25 | 16.26 | 16.10 | ↓$0.16 (-0.98%) | 16.10 | 16.26 | 26.24K |
| 2024-03-22 | 16.68 | 16.33 | ↓$0.35 (-2.10%) | 16.27 | 16.68 | 42.53K |
| 2024-03-21 | 16.44 | 16.60 | ↑$0.16 (0.97%) | 16.43 | 16.60 | 37.82K |
| 2024-03-20 | 16.37 | 16.35 | ↓$0.02 (-0.12%) | 16.22 | 16.42 | 36.20K |
| 2024-03-19 | 16.28 | 16.38 | ↑$0.10 (0.61%) | 16.21 | 16.38 | 85.05K |
| 2024-03-18 | 16.16 | 16.28 | ↑$0.12 (0.74%) | 16.12 | 16.33 | 35.85K |
| 2024-03-15 | 16.37 | 16.08 | ↓$0.29 (-1.77%) | 16.06 | 16.38 | 36.52K |
| 2024-03-14 | 16.31 | 16.33 | ↑$0.02 (0.12%) | 16.30 | 16.46 | 57.70K |
Create an account or log in to view more rows.
$LGI see you on the moon
$LGI Silly Bears tricks are for kids
$LGI Futes looking great
$LGI check out the one month chart.
Perfect bull flag.
$LGI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LGI 50% chance this will go up or down. I am a professional guys.
$LGI Move up
let's buy
$LGI come back next earning
$LGI going down
$LGI Lol she wants higher