5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
-2.60%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+1.64%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.30 | $17.36 (0.34%) | $17.36 | $17.22 | 7.18 K | |
| 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 |
| 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 |
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.
