loading

Lazard Global Total Return And Income Fund Inc (LGI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $17.39 $17.22 $0.1663 16,178.0 +0.41%
2025-09-29 $17.40 $17.20 $0.20 18,628.0 +0.06%
2025-09-26 $17.33 $17.14 $0.19 41,303.0 -0.29%
2025-09-25 $17.49 $17.22 $0.27 24,804.0 -0.86%
2025-09-24 $17.67 $17.35 $0.3168 36,805.0 -1.02%
2025-09-23 $17.74 $17.53 $0.2093 26,324.0 -0.28%
2025-09-22 $17.73 $17.61 $0.1207 50,950.0 -0.40%
2025-09-19 $17.72 $17.56 $0.16 47,404.0 +0.62%
2025-09-18 $17.62 $17.52 $0.10 23,709.0 +0.51%
2025-09-17 $17.63 $17.41 $0.22 40,337.0 -0.28%
2025-09-16 $17.61 $17.50 $0.1099 31,097.0 +0.11%
2025-09-15 $17.61 $17.51 $0.1049 44,027.0 +0.00%
2025-09-12 $17.70 $17.55 $0.1524 34,328.0 -0.62%
2025-09-11 $17.77 $17.59 $0.1776 26,663.0 -0.73%
2025-09-10 $17.81 $17.73 $0.08 56,287.0 +0.34%
2025-09-09 $17.77 $17.67 $0.097 29,232.0 +0.23%
2025-09-08 $17.77 $17.66 $0.105 42,899.0 -0.06%
2025-09-05 $17.81 $17.64 $0.17 52,982.0 +0.17%
2025-09-04 $17.70 $17.53 $0.1698 51,647.0 +0.40%
2025-09-03 $17.78 $17.53 $0.25 76,255.0 -0.34%

Lazard Global Total Return And Income Fund Inc (LGI) 株の年ごとの株価履歴

この詳細な分析では、Lazard Global Total Return And Income Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lazard Global Total Return And Income Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のLazard Global Total Return And Income Fund Inc (LGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $17.81 $17.14 $0.67 852,758.0 -2.81%
2025-08 $17.81 $16.62 $1.19 1,420,575.0 +5.20%
2025-07 $17.10 $16.50 $0.5999 912,393.0 +0.71%
2025-06 $16.87 $15.97 $0.8954 1,047,408.0 +3.77%
2025-05 $16.29 $15.30 $0.99 1,067,021.0 +6.30%
2025-04 $15.54 $13.35 $2.19 1,923,691.0 -1.17%
2025-03 $16.51 $15.25 $1.26 1,645,374.0 -6.04%
2025-02 $17.11 $16.25 $0.86 1,057,474.0 -1.91%
2025-01 $16.92 $15.59 $1.33 1,052,083.0 +4.63%

2024年のLazard Global Total Return And Income Fund Inc (LGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $17.16 $15.75 $1.41 956,724.0 -4.13%
2024-11 $17.24 $16.24 $1.00 1,086,201.0 -0.18%
2024-10 $18.23 $16.67 $1.56 1,123,132.0 -7.72%
2024-09 $18.23 $16.78 $1.45 1,318,272.0 +5.22%
2024-08 $17.38 $15.19 $2.19 885,414.0 +1.65%
2024-07 $17.07 $16.30 $0.768 997,928.0 +1.80%
2024-06 $17.05 $16.30 $0.7549 500,441.0 +1.90%
2024-05 $17.00 $15.51 $1.49 1,064,115.0 +5.21%
2024-04 $16.34 $14.84 $1.50 877,679.0 -4.84%
2024-03 $16.68 $15.79 $0.8899 808,834.0 +3.29%
2024-02 $15.87 $15.05 $0.8217 760,988.0 +3.00%
2024-01 $15.55 $14.87 $0.68 1,019,402.0 +0.20%

2023年のLazard Global Total Return And Income Fund Inc (LGI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $15.43 $14.56 $0.87 676,751.0 +5.15%
2023-11 $14.79 $13.01 $1.78 781,669.0 +12.25%
2023-10 $14.00 $12.65 $1.35 664,192.0 -6.21%
2023-09 $15.01 $13.51 $1.50 629,645.0 -7.42%
2023-08 $15.67 $14.54 $1.13 517,609.0 -4.72%
2023-07 $15.89 $15.21 $0.68 621,799.0 +0.51%
2023-06 $15.63 $14.48 $1.15 715,055.0 +8.03%
2023-05 $15.15 $14.34 $0.81 682,190.0 -4.05%
2023-04 $15.56 $14.75 $0.81 609,286.0 -2.40%
2023-03 $15.91 $14.22 $1.69 888,006.0 +0.72%
2023-02 $16.48 $15.22 $1.26 628,036.0 -4.43%
2023-01 $16.05 $14.60 $1.45 849,578.0 +9.49%
closed_end_fund_foreign AGD
$13.32
price up icon 0.53%
closed_end_fund_foreign AWP
$3.97
price up icon 1.02%
closed_end_fund_foreign TWN
$54.12
price up icon 0.46%
closed_end_fund_foreign IGD
$5.93
price up icon 0.00%
closed_end_fund_foreign BGY
$5.75
price up icon 0.52%
closed_end_fund_foreign BOE
$11.57
price up icon 0.61%
大文字化:     |  ボリューム (24 時間):