5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+11.52%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.77 | $17.93 (0.9%) | $17.99 | $17.73 | 84.02 K | $233.32 M |
| 05/05/2026 | $17.52 | $17.57 (0.29%) | $17.61 | $17.45 | 25.00 K | $228.64 M |
| 05/04/2026 | $17.54 | $17.39 (-0.86%) | $17.64 | $17.35 | 20.10 K | $226.30 M |
| 05/01/2026 | $17.66 | $17.54 (-0.68%) | $17.74 | $17.54 | 46.51 K | $228.25 M |
| 04/30/2026 | $17.67 | $17.65 (-0.11%) | $17.68 | $17.54 | 35.10 K | $229.68 M |
| 04/29/2026 | $17.55 | $17.59 (0.23%) | $17.63 | $17.45 | 25.80 K | $228.90 M |
| 04/28/2026 | $17.51 | $17.55 (0.23%) | $17.59 | $17.43 | 53.00 K | $228.38 M |
| 04/27/2026 | $17.51 | $17.60 (0.51%) | $17.79 | $17.51 | 82.03 K | $229.03 M |
| 04/24/2026 | $17.40 | $17.48 (0.46%) | $17.75 | $17.37 | 46.83 K | $227.47 M |
| 04/23/2026 | $17.48 | $17.40 (-0.46%) | $17.70 | $17.30 | 77.19 K | $226.43 M |
| 04/22/2026 | $17.64 | $17.50 (-0.79%) | $17.83 | $17.42 | 50.91 K | $227.73 M |
| 04/21/2026 | $17.70 | $17.47 (-1.3%) | $17.73 | $17.37 | 59.70 K | $227.34 M |
| 04/20/2026 | $17.64 | $17.63 (-0.06%) | $17.76 | $17.55 | 32.60 K | $229.42 M |
| 04/17/2026 | $17.63 | $17.60 (-0.17%) | $17.67 | $17.50 | 30.56 K | $229.03 M |
| 04/16/2026 | $17.49 | $17.37 (-0.69%) | $17.55 | $17.34 | 23.50 K | $226.03 M |
| 04/15/2026 | $17.31 | $17.43 (0.69%) | $17.44 | $17.20 | 24.00 K | $226.82 M |
| 04/14/2026 | $16.99 | $17.28 (1.71%) | $17.40 | $16.99 | 34.00 K | $224.86 M |
| 04/13/2026 | $16.53 | $16.94 (2.48%) | $16.96 | $16.47 | 88.40 K | $220.44 M |
| 04/10/2026 | $16.69 | $16.73 (0.24%) | $16.87 | $16.59 | 53.20 K | $217.71 M |
| 04/09/2026 | $16.79 | $16.83 (0.24%) | $16.89 | $16.75 | 60.30 K | $219.01 M |
| 04/08/2026 | $16.53 | $16.69 (0.97%) | $16.90 | $16.53 | 51.62 K | $217.19 M |
| 04/07/2026 | $16.52 | $16.28 (-1.45%) | $16.55 | $16.14 | 93.70 K | $211.85 M |
| 04/06/2026 | $16.60 | $16.62 (0.12%) | $16.82 | $16.44 | 57.70 K | $216.28 M |
| 04/02/2026 | $16.28 | $16.54 (1.6%) | $16.58 | $16.19 | 25.00 K | $215.23 M |
| 04/01/2026 | $16.20 | $16.58 (2.35%) | $16.64 | $16.16 | 47.90 K | $215.75 M |
| 03/31/2026 | $15.60 | $16.09 (3.14%) | $16.09 | $15.58 | 66.71 K | $209.38 M |
| 03/30/2026 | $15.65 | $15.50 (-0.96%) | $15.82 | $15.32 | 90.00 K | $201.70 M |
| 03/27/2026 | $16.43 | $15.58 (-5.17%) | $16.43 | $15.50 | 203.11 K | $202.74 M |
| 03/26/2026 | $17.18 | $16.46 (-4.19%) | $17.22 | $16.41 | 116.63 K | $214.19 M |
| 03/25/2026 | $17.03 | $17.25 (1.29%) | $17.29 | $16.91 | 47.20 K | $224.47 M |
| 03/24/2026 | $16.88 | $16.89 (0.06%) | $16.96 | $16.73 | 57.53 K | $219.79 M |
| 03/23/2026 | $16.98 | $16.97 (-0.06%) | $17.21 | $16.84 | 48.00 K | $220.83 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.
