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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2024	16.88	16.94	16.71	16.76	72,179	-0.09(-0.53%)
Nov 22, 2024	16.58	16.89	16.56	16.85	99,024	+0.36(+2.18%)
Nov 21, 2024	16.37	16.60	16.33	16.49	68,823	+0.12(+0.73%)
Nov 20, 2024	16.50	16.52	16.31	16.37	52,967	-0.08(-0.49%)
Nov 19, 2024	16.44	16.58	16.40	16.45	58,272	-0.04(-0.24%)
Nov 18, 2024	16.32	16.63	16.28	16.49	63,497	+0.14(+0.86%)
Nov 15, 2024	16.53	16.65	16.24	16.35	59,105	-0.23(-1.39%)
Nov 14, 2024	16.79	16.82	16.51	16.58	50,664	-0.21(-1.25%)
Nov 13, 2024	16.83	16.88	16.67	16.79	22,821	+0.03(+0.18%)
Nov 12, 2024	16.97	17.05	16.72	16.76	46,261	-0.32(-1.87%)
Nov 11, 2024	17.24	17.24	17.08	17.08	50,435	-0.06(-0.35%)
Nov 08, 2024	17.22	17.24	17.14	17.14	32,104	-0.08(-0.46%)
Nov 07, 2024	17.14	17.22	17.11	17.22	26,546	+0.27(+1.59%)
Nov 06, 2024	16.82	17.16	16.81	16.95	69,162	+0.25(+1.50%)
Nov 05, 2024	16.57	16.78	16.57	16.70	36,693	+0.16(+0.97%)
Nov 04, 2024	16.66	16.72	16.50	16.54	53,284	-0.08(-0.48%)
Nov 01, 2024	16.69	16.75	16.58	16.62	83,570	-0.12(-0.72%)
Oct 31, 2024	16.95	16.95	16.67	16.74	45,497	-0.20(-1.18%)
Oct 30, 2024	16.90	17.18	16.85	16.94	22,057	+0.01(+0.06%)
Oct 29, 2024	17.12	17.24	16.88	16.93	32,591	-0.18(-1.05%)
Oct 28, 2024	17.26	17.41	17.11	17.11	43,829	-0.11(-0.64%)
Oct 25, 2024	17.29	17.36	17.19	17.22	40,592	+0.09(+0.53%)
Oct 24, 2024	17.28	17.42	17.12	17.13	45,534	-0.12(-0.70%)
Oct 23, 2024	17.59	17.60	17.04	17.25	73,146	-0.42(-2.38%)
Oct 22, 2024	17.91	17.94	17.58	17.67	75,192	-0.21(-1.17%)
Oct 21, 2024	17.64	17.94	17.60	17.88	96,128	+0.28(+1.59%)
Oct 18, 2024	17.50	17.60	17.35	17.60	40,203	+0.19(+1.09%)
Oct 17, 2024	17.44	17.48	17.36	17.41	37,513	+0.03(+0.17%)
Oct 16, 2024	17.36	17.46	17.32	17.38	48,170	+0.00(+0.00%)
Oct 15, 2024	17.44	17.60	17.33	17.38	44,265	-0.05(-0.29%)
Oct 14, 2024	17.41	17.64	17.31	17.43	72,687	+0.03(+0.17%)
Oct 11, 2024	17.50	17.60	17.40	17.40	52,208	-0.14(-0.80%)
Oct 10, 2024	17.65	17.71	17.46	17.54	37,300	-0.13(-0.73%)
Oct 09, 2024	17.65	17.73	17.61	17.67	38,578	+0.06(+0.34%)
Oct 08, 2024	17.68	17.68	17.53	17.61	38,496	+0.08(+0.45%)
Oct 07, 2024	17.69	17.75	17.50	17.53	70,834	-0.16(-0.90%)
Oct 04, 2024	17.81	17.83	17.63	17.69	35,670	-0.03(-0.17%)
Oct 03, 2024	17.66	17.84	17.64	17.72	32,364	+0.06(+0.34%)
Oct 02, 2024	17.77	17.91	17.66	17.66	34,126	-0.15(-0.83%)
Oct 01, 2024	18.00	18.08	17.77	17.81	69,773	-0.18(-0.99%)
Sep 30, 2024	18.04	18.05	17.94	17.99	31,531	-0.05(-0.27%)
Sep 27, 2024	17.92	18.08	17.72	18.04	57,613	+0.27(+1.51%)
Sep 26, 2024	17.91	17.95	17.71	17.77	42,557	+0.11(+0.62%)
Sep 25, 2024	17.58	17.74	17.58	17.66	39,577	+0.06(+0.34%)
Sep 24, 2024	17.54	17.66	17.50	17.60	44,033	+0.10(+0.57%)
Sep 23, 2024	17.31	17.57	17.29	17.50	70,084	+0.19(+1.09%)
Sep 20, 2024	17.23	17.46	17.22	17.31	68,130	+0.11(+0.63%)
Sep 19, 2024	17.32	17.32	17.11	17.20	33,010	+0.13(+0.75%)
Sep 18, 2024	17.10	17.18	17.02	17.07	52,124	+0.06(+0.35%)
Sep 17, 2024	17.11	17.17	16.96	17.02	50,646	-0.05(-0.29%)
Sep 16, 2024	17.00	17.12	16.96	17.07	52,557	+0.17(+1.00%)
Sep 13, 2024	16.90	17.00	16.88	16.90	34,953	+0.12(+0.71%)
Sep 12, 2024	16.94	17.00	16.64	16.78	115,807	-0.06(-0.35%)
Sep 11, 2024	16.95	16.98	16.76	16.84	61,359	-0.01(-0.06%)
Sep 10, 2024	17.06	17.19	16.80	16.85	88,846	-0.16(-0.93%)
Sep 09, 2024	17.47	17.51	16.96	17.01	162,684	-0.32(-1.87%)
Sep 06, 2024	17.36	17.44	17.20	17.33	61,048	-0.02(-0.11%)
Sep 05, 2024	17.30	17.54	17.25	17.35	93,995	+0.15(+0.86%)
Sep 04, 2024	16.80	17.37	16.80	17.20	132,766	+0.44(+2.64%)