5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+16.04%
Lazard Global Total Return and Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.77 | $17.93 (0.9%) | $17.99 | $17.73 | 84.02 K | $232.28 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 |
| 03/20/2026 | $17.08 | $16.66 (-2.46%) | $17.24 | $16.54 | 82.33 K | $216.80 M |
| 03/19/2026 | $17.33 | $17.07 (-1.5%) | $17.59 | $17.04 | 40.60 K | $222.13 M |
| 03/18/2026 | $17.72 | $17.55 (-0.96%) | $17.81 | $17.45 | 47.04 K | $228.38 M |
| 03/17/2026 | $17.83 | $17.72 (-0.62%) | $17.98 | $17.68 | 16.10 K | $230.59 M |
| 03/16/2026 | $17.60 | $17.76 (0.91%) | $17.87 | $17.60 | 32.93 K | $231.11 M |
| 03/13/2026 | $17.60 | $17.45 (-0.85%) | $17.81 | $17.42 | 40.90 K | $227.08 M |
| 03/12/2026 | $17.79 | $17.63 (-0.9%) | $17.89 | $17.60 | 35.50 K | $229.42 M |
| 03/11/2026 | $18.08 | $17.92 (-0.88%) | $18.24 | $17.82 | 41.40 K | $233.19 M |
| 03/10/2026 | $17.91 | $17.99 (0.45%) | $18.15 | $17.80 | 71.12 K | $234.10 M |
| 03/09/2026 | $18.33 | $18.07 (-1.42%) | $18.33 | $17.76 | 93.63 K | $235.14 M |
| 03/06/2026 | $18.65 | $18.40 (-1.34%) | $18.65 | $18.36 | 32.16 K | $239.44 M |
| 03/05/2026 | $19.00 | $18.79 (-1.11%) | $19.01 | $18.56 | 34.83 K | $244.51 M |
| 03/04/2026 | $19.06 | $19.05 (-0.05%) | $19.15 | $18.95 | 29.93 K | $247.90 M |
| 03/03/2026 | $19.00 | $18.95 (-0.26%) | $19.15 | $18.83 | 69.80 K | $246.60 M |
| 03/02/2026 | $19.48 | $19.32 (-0.82%) | $19.48 | $19.23 | 56.93 K | $251.41 M |
| 02/27/2026 | $19.55 | $19.54 (-0.05%) | $19.55 | $19.45 | 48.90 K | $254.27 M |
| 02/26/2026 | $19.88 | $19.55 (-1.66%) | $19.88 | $19.50 | 95.00 K | $254.40 M |
| 02/25/2026 | $19.70 | $19.85 (0.76%) | $19.85 | $19.60 | 116.81 K | $258.31 M |
| 02/24/2026 | $19.26 | $19.65 (2.02%) | $19.69 | $19.24 | 159.50 K | $255.70 M |
| 02/23/2026 | $19.30 | $19.26 (-0.21%) | $19.32 | $19.20 | 78.03 K | $250.63 M |
| 02/20/2026 | $18.88 | $19.30 (2.22%) | $19.30 | $18.81 | 104.90 K | $251.15 M |
| 02/19/2026 | $18.99 | $18.82 (-0.9%) | $18.99 | $18.70 | 47.42 K | $244.90 M |
| 02/18/2026 | $18.85 | $19.00 (0.8%) | $19.02 | $18.84 | 68.12 K | $247.25 M |
| 02/17/2026 | $18.79 | $18.78 (-0.05%) | $18.89 | $18.69 | 72.30 K | $244.38 M |
| 02/13/2026 | $18.80 | $18.84 (0.21%) | $18.93 | $18.71 | 55.10 K | $245.16 M |
| 02/12/2026 | $18.96 | $18.83 (-0.69%) | $19.01 | $18.75 | 69.11 K | $245.03 M |
| 02/11/2026 | $19.02 | $18.88 (-0.74%) | $19.02 | $18.77 | 41.40 K | $245.68 M |
| 02/10/2026 | $19.09 | $18.96 (-0.68%) | $19.11 | $18.96 | 37.97 K | $246.73 M |
| 02/09/2026 | $19.30 | $19.24 (-0.31%) | $19.30 | $19.13 | 62.50 K | $250.37 M |
| 02/06/2026 | $18.74 | $19.25 (2.72%) | $19.25 | $18.74 | 118.11 K | $250.50 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.
