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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	16.15	16.23	16.10	16.19	53,690	+0.05(+0.31%)
May 29, 2025	16.21	16.23	16.10	16.14	24,066	+0.05(+0.31%)
May 28, 2025	16.19	16.28	16.07	16.09	33,326	-0.09(-0.56%)
May 27, 2025	16.27	16.29	16.06	16.18	58,327	+0.14(+0.87%)
May 23, 2025	15.97	16.07	15.93	16.04	27,158	-0.01(-0.06%)
May 22, 2025	16.10	16.21	15.99	16.05	44,217	-0.10(-0.62%)
May 21, 2025	16.14	16.27	16.07	16.15	56,607	-0.06(-0.37%)
May 20, 2025	16.12	16.21	16.06	16.21	40,069	+0.12(+0.75%)
May 19, 2025	16.16	16.18	16.04	16.09	68,928	-0.13(-0.80%)
May 16, 2025	16.00	16.22	15.97	16.22	43,538	+0.25(+1.57%)
May 15, 2025	16.04	16.05	15.92	15.97	65,401	-0.09(-0.56%)
May 14, 2025	16.08	16.14	15.97	16.06	57,600	+0.00(+0.00%)
May 13, 2025	15.97	16.09	15.81	16.06	60,585	+0.11(+0.69%)
May 12, 2025	15.68	15.98	15.57	15.95	99,706	+0.56(+3.61%)
May 09, 2025	15.47	15.53	15.32	15.39	49,253	-0.07(-0.45%)
May 08, 2025	15.48	15.52	15.33	15.46	47,916	+0.12(+0.77%)
May 07, 2025	15.44	15.49	15.20	15.34	56,763	-0.03(-0.19%)
May 06, 2025	15.35	15.41	15.29	15.37	38,459	-0.05(-0.32%)
May 05, 2025	15.44	15.50	15.34	15.42	43,704	-0.02(-0.13%)
May 02, 2025	15.47	15.53	15.36	15.44	48,414	+0.11(+0.71%)
May 01, 2025	15.22	15.38	15.16	15.33	52,789	+0.25(+1.64%)
Apr 30, 2025	14.96	15.16	14.76	15.09	50,051	+0.07(+0.46%)
Apr 29, 2025	14.88	15.05	14.77	15.02	36,656	+0.16(+1.07%)
Apr 28, 2025	14.96	14.98	14.78	14.86	40,230	-0.07(-0.46%)
Apr 25, 2025	14.82	15.00	14.74	14.93	67,415	+0.15(+1.01%)
Apr 24, 2025	14.56	14.81	14.46	14.78	37,015	+0.28(+1.91%)
Apr 23, 2025	14.52	14.79	14.50	14.50	61,821	+0.32(+2.23%)
Apr 22, 2025	13.97	14.31	13.93	14.19	57,359	+0.27(+1.92%)
Apr 21, 2025	14.16	14.16	13.82	13.92	85,355	-0.24(-1.68%)
Apr 17, 2025	14.27	14.35	14.08	14.16	213,340	-0.05(-0.35%)
Apr 16, 2025	14.35	14.56	14.08	14.21	45,250	-0.21(-1.44%)
Apr 15, 2025	14.39	14.56	14.32	14.41	65,509	+0.06(+0.41%)
Apr 14, 2025	14.36	14.52	14.23	14.35	89,693	+0.14(+0.98%)
Apr 11, 2025	14.05	14.22	13.91	14.22	103,801	+0.21(+1.48%)
Apr 10, 2025	14.20	14.29	13.82	14.01	181,681	-0.46(-3.18%)
Apr 09, 2025	13.59	14.47	13.34	14.47	157,927	+0.95(+7.04%)
Apr 08, 2025	13.60	13.94	13.25	13.52	193,277	+0.31(+2.38%)
Apr 07, 2025	13.47	13.58	13.09	13.20	186,071	-0.56(-4.06%)
Apr 04, 2025	14.56	14.56	13.72	13.76	113,999	-1.01(-6.84%)
Apr 03, 2025	14.98	14.99	14.77	14.77	106,810	-0.38(-2.52%)
Apr 02, 2025	15.07	15.23	15.07	15.15	25,790	+0.00(+0.00%)