5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+5.82%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $18.17 | $18.29 (0.66%) | $18.34 | $18.17 | 29.80 K | $238.01 M |
| 08/05/2026 | $18.26 | $18.25 (-0.05%) | $18.40 | $18.18 | 42.50 K | $237.49 M |
| 08/04/2026 | $18.20 | $18.26 (0.33%) | $18.30 | $18.19 | 66.00 K | $237.62 M |
| 08/03/2026 | $18.05 | $18.15 (0.55%) | $18.30 | $18.04 | 45.90 K | $236.18 M |
| 07/31/2026 | $18.07 | $18.11 (0.22%) | $18.16 | $17.98 | 40.72 K | $235.66 M |
| 07/30/2026 | $17.97 | $18.07 (0.56%) | $18.25 | $17.96 | 34.10 K | $235.14 M |
| 07/29/2026 | $17.93 | $17.93 (0%) | $18.25 | $17.85 | 42.70 K | $233.32 M |
| 07/28/2026 | $17.99 | $18.01 (0.11%) | $18.20 | $17.94 | 58.04 K | $234.36 M |
| 07/27/2026 | $18.14 | $18.05 (-0.5%) | $18.38 | $18.01 | 45.64 K | $234.88 M |
| 07/24/2026 | $18.03 | $18.09 (0.33%) | $18.14 | $17.97 | 20.54 K | $235.40 M |
| 07/23/2026 | $18.10 | $18.03 (-0.39%) | $18.23 | $17.94 | 31.60 K | $234.62 M |
| 07/22/2026 | $18.28 | $18.23 (-0.27%) | $18.39 | $18.20 | 47.40 K | $237.23 M |
| 07/21/2026 | $18.42 | $18.42 (0%) | $18.42 | $18.21 | 18.40 K | $239.70 M |
| 07/20/2026 | $18.35 | $18.27 (-0.44%) | $18.44 | $18.21 | 12.34 K | $237.75 M |
| 07/17/2026 | $18.33 | $18.29 (-0.22%) | $18.52 | $18.29 | 36.01 K | $238.01 M |
| 07/16/2026 | $18.43 | $18.58 (0.81%) | $18.59 | $18.40 | 25.10 K | $241.78 M |
| 07/15/2026 | $18.33 | $18.42 (0.49%) | $18.50 | $18.26 | 18.50 K | $239.70 M |
| 07/14/2026 | $18.28 | $18.36 (0.44%) | $18.53 | $18.28 | 20.81 K | $238.92 M |
| 07/13/2026 | $18.63 | $18.28 (-1.88%) | $18.72 | $18.24 | 61.80 K | $237.88 M |
| 07/10/2026 | $18.71 | $18.74 (0.16%) | $18.75 | $18.63 | 17.60 K | $243.86 M |
| 07/09/2026 | $18.74 | $18.82 (0.43%) | $18.96 | $18.66 | 59.00 K | $244.90 M |
| 07/08/2026 | $18.50 | $18.62 (0.65%) | $18.65 | $18.40 | 52.91 K | $242.30 M |
| 07/07/2026 | $18.68 | $18.57 (-0.59%) | $18.68 | $18.51 | 18.61 K | $241.65 M |
| 07/06/2026 | $18.76 | $18.70 (-0.32%) | $18.80 | $18.66 | 24.71 K | $243.34 M |
| 07/02/2026 | $18.61 | $18.62 (0.05%) | $18.79 | $18.58 | 30.10 K | $242.30 M |
| 07/01/2026 | $18.51 | $18.55 (0.22%) | $18.63 | $18.40 | 48.75 K | $241.39 M |
| 06/30/2026 | $18.17 | $18.48 (1.71%) | $18.51 | $18.15 | 33.30 K | $240.48 M |
| 06/29/2026 | $18.24 | $18.17 (-0.38%) | $18.24 | $18.01 | 34.41 K | $236.45 M |
| 06/26/2026 | $18.04 | $18.04 (0%) | $18.24 | $18.02 | 21.90 K | $234.75 M |
| 06/25/2026 | $18.29 | $18.12 (-0.93%) | $18.35 | $18.08 | 31.74 K | $235.79 M |
| 06/24/2026 | $18.02 | $18.11 (0.5%) | $18.20 | $18.02 | 25.20 K | $235.66 M |
| 06/23/2026 | $17.95 | $18.02 (0.39%) | $18.10 | $17.93 | 54.54 K | $234.49 M |
| 06/22/2026 | $18.18 | $18.10 (-0.44%) | $18.18 | $17.91 | 28.84 K | $235.53 M |
| 06/18/2026 | $18.00 | $18.12 (0.67%) | $18.20 | $17.84 | 26.50 K | $235.79 M |
| 06/17/2026 | $18.08 | $17.85 (-1.27%) | $18.18 | $17.77 | 30.34 K | $232.28 M |
| 06/16/2026 | $18.11 | $18.02 (-0.5%) | $18.15 | $17.90 | 31.50 K | $234.49 M |
| 06/15/2026 | $17.97 | $18.05 (0.45%) | $18.13 | $17.90 | 31.20 K | $234.88 M |
| 06/12/2026 | $17.72 | $17.71 (-0.06%) | $17.79 | $17.61 | 35.83 K | $230.46 M |
| 06/11/2026 | $17.79 | $17.64 (-0.84%) | $17.79 | $17.41 | 49.90 K | $229.55 M |
| 06/10/2026 | $17.94 | $17.82 (-0.67%) | $17.94 | $17.62 | 31.33 K | $231.89 M |
| 06/09/2026 | $18.29 | $18.04 (-1.37%) | $18.29 | $17.83 | 37.40 K | $234.75 M |
| 06/08/2026 | $18.33 | $18.17 (-0.87%) | $18.36 | $18.05 | 19.24 K | $236.45 M |
| 06/05/2026 | $18.29 | $18.15 (-0.77%) | $18.35 | $18.00 | 36.80 K | $236.18 M |
| 06/04/2026 | $18.13 | $18.35 (1.21%) | $18.36 | $18.13 | 42.30 K | $238.79 M |
| 06/03/2026 | $18.25 | $18.15 (-0.55%) | $18.25 | $18.00 | 19.70 K | $236.18 M |
| 06/02/2026 | $18.31 | $18.29 (-0.11%) | $18.31 | $18.13 | 32.84 K | $238.01 M |
| 06/01/2026 | $18.32 | $18.28 (-0.22%) | $18.34 | $18.01 | 32.80 K | $237.88 M |
| 05/29/2026 | $18.36 | $18.35 (-0.05%) | $18.38 | $18.29 | 45.70 K | $238.79 M |
| 05/28/2026 | $18.23 | $18.33 (0.55%) | $18.35 | $18.06 | 41.62 K | $238.53 M |
| 05/27/2026 | $18.18 | $18.15 (-0.17%) | $18.20 | $18.05 | 25.35 K | $236.18 M |
| 05/26/2026 | $18.33 | $18.17 (-0.87%) | $18.33 | $18.07 | 42.05 K | $236.45 M |
| 05/22/2026 | $18.07 | $18.00 (-0.39%) | $18.11 | $17.80 | 52.92 K | $234.23 M |
| 05/21/2026 | $17.78 | $17.95 (0.96%) | $17.95 | $17.71 | 32.90 K | $233.58 M |
| 05/20/2026 | $17.63 | $17.77 (0.79%) | $17.83 | $17.58 | 21.30 K | $231.24 M |
| 05/19/2026 | $17.50 | $17.56 (0.34%) | $17.94 | $17.50 | 53.30 K | $228.51 M |
| 05/18/2026 | $17.73 | $17.57 (-0.9%) | $17.77 | $17.45 | 29.20 K | $228.64 M |
| 05/15/2026 | $17.62 | $17.58 (-0.23%) | $17.64 | $17.54 | 22.02 K | $228.77 M |
| 05/14/2026 | $17.68 | $17.74 (0.34%) | $17.77 | $17.66 | 44.83 K | $230.85 M |
| 05/13/2026 | $17.59 | $17.60 (0.06%) | $17.84 | $17.55 | 23.20 K | $229.03 M |
| 05/12/2026 | $17.70 | $17.51 (-1.07%) | $17.72 | $17.44 | 43.50 K | $227.86 M |
| 05/11/2026 | $17.71 | $17.74 (0.17%) | $17.99 | $17.70 | 41.23 K | $230.85 M |
| 05/08/2026 | $17.95 | $17.95 (0%) | $17.98 | $17.85 | 91.30 K | $233.58 M |
| 05/07/2026 | $17.99 | $17.80 (-1.06%) | $18.01 | $17.80 | 64.10 K | $231.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
