5 DAY PERFORMANCE
+10.69%
1 MONTH PERFORMANCE
+6.32%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+2.39%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.73 | $16.24 (-2.93%) | $16.73 | $16.21 | 53.08 K | $211.56 M |
| 11/04/2026 | $16.56 | $16.73 (1.03%) | $16.79 | $16.52 | 127.70 K | $217.94 M |
| 11/03/2026 | $16.39 | $16.44 (0.31%) | $16.44 | $16.29 | 58.03 K | $214.16 M |
| 11/02/2026 | $16.35 | $16.33 (-0.12%) | $16.49 | $16.27 | 40.10 K | $212.73 M |
| 10/30/2026 | $16.31 | $16.27 (-0.25%) | $16.48 | $16.20 | 59.60 K | $211.95 M |
| 10/29/2026 | $16.41 | $16.45 (0.24%) | $16.50 | $16.38 | 64.00 K | $214.29 M |
| 10/28/2026 | $16.39 | $16.41 (0.12%) | $16.53 | $16.35 | 42.70 K | $213.77 M |
| 10/27/2026 | $16.34 | $16.37 (0.18%) | $16.47 | $16.29 | 79.30 K | $213.25 M |
| 10/26/2026 | $16.48 | $16.44 (-0.24%) | $16.71 | $16.39 | 69.10 K | $214.16 M |
| 10/23/2026 | $16.41 | $16.37 (-0.24%) | $16.85 | $16.37 | 65.30 K | $213.25 M |
| 10/22/2026 | $16.71 | $16.52 (-1.14%) | $16.83 | $16.45 | 72.12 K | $215.21 M |
| 10/21/2026 | $16.66 | $16.76 (0.6%) | $16.78 | $16.56 | 56.10 K | $218.33 M |
| 10/20/2026 | $16.56 | $16.68 (0.72%) | $16.77 | $16.56 | 25.04 K | $217.29 M |
| 10/19/2026 | $16.55 | $16.56 (0.06%) | $16.72 | $16.55 | 33.10 K | $215.73 M |
| 10/16/2026 | $16.63 | $16.55 (-0.48%) | $16.76 | $16.51 | 26.41 K | $215.60 M |
| 10/15/2026 | $16.47 | $16.65 (1.09%) | $16.74 | $16.47 | 60.63 K | $216.90 M |
| 10/14/2026 | $16.82 | $16.58 (-1.43%) | $16.93 | $16.55 | 32.00 K | $215.99 M |
| 10/13/2026 | $16.85 | $16.82 (-0.18%) | $16.95 | $16.81 | 37.11 K | $219.11 M |
| 10/12/2026 | $17.13 | $17.08 (-0.29%) | $17.17 | $17.06 | 23.15 K | $222.50 M |
| 10/09/2026 | $17.01 | $17.10 (0.53%) | $17.13 | $16.80 | 30.60 K | $222.76 M |
| 10/08/2026 | $16.96 | $16.96 (0%) | $17.13 | $16.88 | 18.84 K | $220.94 M |
| 10/07/2026 | $17.00 | $17.01 (0.06%) | $17.11 | $17.00 | 13.74 K | $221.59 M |
| 10/06/2026 | $17.01 | $17.17 (0.94%) | $17.21 | $16.98 | 36.50 K | $223.67 M |
| 10/05/2026 | $16.83 | $16.94 (0.65%) | $17.23 | $16.83 | 32.25 K | $220.68 M |
| 10/02/2026 | $17.01 | $16.86 (-0.88%) | $17.21 | $16.85 | 34.80 K | $219.64 M |
| 10/01/2026 | $17.04 | $17.01 (-0.18%) | $17.04 | $16.88 | 24.11 K | $221.59 M |
| 09/30/2026 | $17.01 | $17.02 (0.06%) | $17.22 | $16.81 | 24.30 K | $221.72 M |
| 09/29/2026 | $17.18 | $16.97 (-1.22%) | $17.30 | $16.90 | 26.40 K | $221.07 M |
| 09/28/2026 | $17.18 | $17.09 (-0.52%) | $17.39 | $16.98 | 22.50 K | $222.63 M |
| 09/25/2026 | $17.25 | $17.18 (-0.41%) | $17.29 | $17.12 | 36.80 K | $223.80 M |
| 09/24/2026 | $17.19 | $17.17 (-0.12%) | $17.26 | $17.09 | 32.10 K | $223.67 M |
| 09/23/2026 | $17.40 | $17.26 (-0.8%) | $17.42 | $17.15 | 28.20 K | $224.85 M |
| 09/22/2026 | $17.49 | $17.40 (-0.51%) | $17.60 | $17.35 | 46.60 K | $226.67 M |
| 09/21/2026 | $17.30 | $17.46 (0.92%) | $17.47 | $17.14 | 36.00 K | $227.45 M |
| 09/18/2026 | $17.13 | $17.17 (0.23%) | $17.20 | $17.11 | 10.80 K | $223.67 M |
| 09/17/2026 | $17.24 | $17.13 (-0.64%) | $17.24 | $17.10 | 26.73 K | $223.15 M |
| 09/16/2026 | $17.24 | $17.12 (-0.7%) | $17.46 | $16.97 | 57.60 K | $223.02 M |
| 09/15/2026 | $17.24 | $17.23 (-0.06%) | $17.60 | $17.20 | 24.40 K | $224.46 M |
| 09/14/2026 | $17.42 | $17.34 (-0.46%) | $17.69 | $17.29 | 21.61 K | $225.89 M |
| 09/11/2026 | $17.08 | $17.47 (2.28%) | $17.54 | $17.08 | 36.71 K | $227.58 M |
| 09/10/2026 | $17.59 | $17.38 (-1.19%) | $17.72 | $17.36 | 51.70 K | $226.41 M |
| 09/09/2026 | $17.98 | $17.90 (-0.44%) | $18.04 | $17.83 | 44.90 K | $233.18 M |
| 09/08/2026 | $18.14 | $18.08 (-0.33%) | $18.61 | $17.98 | 22.94 K | $235.53 M |
| 09/04/2026 | $18.18 | $18.11 (-0.39%) | $18.63 | $18.00 | 56.20 K | $235.92 M |
| 09/03/2026 | $18.06 | $18.23 (0.94%) | $18.27 | $18.01 | 40.90 K | $237.48 M |
| 09/02/2026 | $18.07 | $18.06 (-0.06%) | $18.39 | $18.06 | 23.30 K | $235.27 M |
| 09/01/2026 | $18.25 | $18.14 (-0.6%) | $18.65 | $18.08 | 23.10 K | $236.31 M |
| 08/31/2026 | $18.40 | $18.32 (-0.43%) | $18.84 | $18.29 | 26.90 K | $238.65 M |
| 08/28/2026 | $18.52 | $18.45 (-0.38%) | $18.72 | $18.40 | 27.90 K | $240.35 M |
| 08/27/2026 | $18.49 | $18.49 (0%) | $18.76 | $18.45 | 25.43 K | $240.87 M |
| 08/26/2026 | $18.56 | $18.42 (-0.75%) | $18.59 | $18.39 | 25.80 K | $239.96 M |
| 08/25/2026 | $18.58 | $18.65 (0.38%) | $18.83 | $18.51 | 38.20 K | $242.95 M |
| 08/24/2026 | $18.48 | $18.58 (0.54%) | $18.61 | $18.48 | 16.70 K | $242.04 M |
| 08/21/2026 | $18.60 | $18.49 (-0.59%) | $18.60 | $18.45 | 27.03 K | $240.61 M |
| 08/20/2026 | $18.41 | $18.52 (0.6%) | $18.52 | $18.37 | 30.80 K | $241.00 M |
| 08/19/2026 | $18.49 | $18.44 (-0.27%) | $18.49 | $18.37 | 22.91 K | $239.96 M |
| 08/18/2026 | $18.45 | $18.45 (0%) | $18.61 | $18.32 | 15.83 K | $240.09 M |
| 08/17/2026 | $18.55 | $18.53 (-0.11%) | $18.58 | $18.48 | 13.82 K | $241.13 M |
| 08/14/2026 | $18.53 | $18.55 (0.11%) | $18.70 | $18.48 | 22.00 K | $241.39 M |
| 08/13/2026 | $18.63 | $18.60 (-0.16%) | $18.71 | $18.56 | 22.71 K | $242.04 M |
| 08/12/2026 | $18.53 | $18.61 (0.43%) | $18.65 | $18.52 | 22.31 K | $242.17 M |
| 08/11/2026 | $18.43 | $18.47 (0.22%) | $18.53 | $18.36 | 21.04 K | $240.35 M |
| 08/10/2026 | $18.23 | $18.45 (1.21%) | $18.45 | $18.23 | 32.60 K | $240.09 M |
| 08/07/2026 | $18.37 | $18.45 (0.44%) | $18.45 | $18.27 | 74.95 K | $240.09 M |
| 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 |
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.
