Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.90
+0.01 (0.06%)
Dec 3, 2024, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202416.9416.9716.8916.9016.900.06%55,996
Dec 2, 202416.8016.9416.7816.8916.891.08%53,520
Nov 29, 202416.6216.7316.6216.7116.710.48%39,786
Nov 27, 202416.6316.7916.6116.6316.63-0.06%55,015
Nov 26, 202416.8016.8016.5816.6416.64-0.72%47,525
Nov 25, 202416.8816.9416.7116.7616.76-0.53%72,179
Nov 22, 202416.5816.8916.5616.8516.852.18%99,024
Nov 21, 202416.3716.6016.3316.4916.490.73%68,823
Nov 20, 202416.5016.5216.3116.3716.37-0.49%52,967
Nov 19, 202416.4416.5916.4016.4516.45-0.24%58,272
Nov 18, 202416.3216.6316.2816.4916.490.86%63,497
Nov 15, 202416.5316.6516.2416.3516.35-1.39%59,105
Nov 14, 202416.7916.8216.5116.5816.58-1.25%50,664
Nov 13, 202416.8316.8816.6716.7916.790.18%22,821
Nov 12, 202416.9717.0516.7216.7616.76-1.87%46,261
Nov 11, 202417.2417.2417.0817.0816.93-0.35%50,435
Nov 8, 202417.2217.2417.1417.1416.99-0.46%32,104
Nov 7, 202417.1417.2217.1217.2217.071.59%26,546
Nov 6, 202416.8217.1616.8116.9516.801.50%69,162
Nov 5, 202416.5716.7816.5716.7016.550.97%36,693
Nov 4, 202416.6616.7216.5016.5416.39-0.48%53,284
Nov 1, 202416.6916.7516.5816.6216.47-0.72%83,570
Oct 31, 202416.9516.9516.6716.7416.59-1.18%45,497
Oct 30, 202416.9017.1816.8516.9416.790.06%22,057
Oct 29, 202417.1217.2416.8816.9316.78-1.05%32,591
Oct 28, 202417.2617.4117.1117.1116.96-0.64%43,829
Oct 25, 202417.2917.3717.1917.2217.070.53%40,592
Oct 24, 202417.2817.4217.1217.1316.98-0.70%45,534
Oct 23, 202417.5917.6017.0417.2517.10-2.38%73,146
Oct 22, 202417.9117.9417.5817.6717.51-1.17%75,163
Oct 21, 202417.6417.9417.6017.8817.721.59%96,128
Oct 18, 202417.5017.6017.3517.6017.441.09%40,203
Oct 17, 202417.4417.4817.3617.4117.260.17%37,513
Oct 16, 202417.3617.4617.3217.3817.23-48,170
Oct 15, 202417.4417.6017.3317.3817.23-0.29%44,295
Oct 14, 202417.4117.6417.3117.4317.280.17%72,687
Oct 11, 202417.5017.6017.4017.4017.25-1.64%52,208
Oct 10, 202417.8017.8617.6117.6917.38-0.73%36,987
Oct 9, 202417.8017.8817.7617.8217.510.34%38,254
Oct 8, 202417.8317.8317.6817.7617.450.45%38,172
Oct 7, 202417.8417.9017.6517.6817.38-0.90%70,238
Oct 4, 202417.9617.9817.7817.8417.53-0.17%35,370
Oct 3, 202417.8117.9917.7917.8717.560.34%32,092
Oct 2, 202417.9218.0717.8117.8117.50-0.84%33,839
Oct 1, 202418.1518.2317.9217.9617.65-0.99%69,186
Sep 30, 202418.1918.2018.0918.1417.83-0.27%31,266
Sep 27, 202418.0718.2317.8718.1917.881.51%57,128
Sep 26, 202418.0618.1117.8617.9217.610.62%42,199
Sep 25, 202417.7317.8917.7317.8117.500.34%39,244
Sep 24, 202417.6917.8117.6517.7517.440.57%43,663
Sep 23, 202417.4617.7217.4417.6517.351.09%69,494
Sep 20, 202417.3817.6117.3717.4617.160.63%67,557
Sep 19, 202417.4717.4717.2617.3517.050.75%32,732
Sep 18, 202417.2517.3317.1617.2216.920.35%51,685
Sep 17, 202417.2617.3217.1117.1616.86-0.29%50,345
Sep 16, 202417.1417.2717.1017.2116.911.00%52,115
Sep 13, 202417.0417.1417.0217.0416.750.71%34,659
Sep 12, 202417.0817.1416.7816.9216.63-0.35%114,832
Sep 11, 202417.0917.1216.9016.9816.69-0.93%60,843
Sep 10, 202417.3617.4917.0917.1416.70-0.92%87,332
Sep 9, 202417.7717.8117.2517.3016.85-1.87%159,912
Sep 6, 202417.6617.7417.5017.6317.17-0.11%60,008
Sep 5, 202417.6017.8517.5517.6517.190.86%92,394
Sep 4, 202417.0917.6717.0917.5017.052.64%130,368
Sep 3, 202417.2517.3217.0117.0516.61-1.10%41,251
Aug 30, 202417.1317.3817.1317.2416.790.64%24,729
Aug 29, 202417.2017.2117.0517.1316.69-0.35%28,917
Aug 28, 202417.3017.3117.1517.1916.75-0.17%25,158
Aug 27, 202417.3417.3717.1017.2216.78-0.81%35,498
Aug 26, 202417.1417.3616.9617.3616.911.64%64,188
Aug 23, 202416.9617.1216.8517.0816.641.30%45,692
Aug 22, 202417.0717.1216.7916.8616.42-1.06%46,666
Aug 21, 202416.9117.0416.8917.0416.601.37%40,269
Aug 20, 202416.7616.8816.7516.8116.380.54%28,604
Aug 19, 202416.8116.9516.7016.7216.29-0.65%60,299
Aug 16, 202416.6416.9216.6416.8316.401.14%33,911
Aug 15, 202416.7016.8016.5216.6416.210.60%18,244
Aug 14, 202416.4816.5816.3516.5416.110.85%25,866
Aug 13, 202416.3316.4316.2816.4015.980.99%45,853
Aug 12, 202416.3016.3016.1716.2415.82-0.61%58,324
Aug 9, 202416.2716.3816.2516.3415.770.74%21,197
Aug 8, 202416.2816.3916.1616.2215.661.00%24,742
Aug 7, 202416.0816.2816.0516.0615.501.01%48,860
Aug 6, 202415.7415.9915.7415.9015.351.92%35,010
Aug 5, 202415.1915.8515.1915.6015.06-3.94%59,336
Aug 2, 202416.5716.6716.2016.2415.68-2.64%61,274
Aug 1, 202416.9616.9816.6816.6816.10-1.65%56,350
Jul 31, 202416.9617.0716.8816.9616.371.25%56,826
Jul 30, 202416.6616.7816.5716.7516.170.84%42,996
Jul 29, 202416.5116.6216.4216.6116.031.16%13,202
Jul 26, 202416.5216.6616.4216.4215.85-0.12%29,459
Jul 25, 202416.4516.5016.3516.4415.870.31%35,288
Jul 24, 202416.9416.9416.3516.3915.82-3.08%61,136
Jul 23, 202416.8017.0016.8016.9116.321.08%60,469
Jul 22, 202416.4816.7516.4816.7316.151.95%35,279
Jul 19, 202416.4416.5916.3016.4115.84-0.24%28,588
Jul 18, 202416.7016.8016.3816.4515.88-2.03%52,838
Jul 17, 202416.8616.9016.6816.7916.21-1.06%45,807
Jul 16, 202416.7917.0516.7916.9716.381.07%34,915
Jul 15, 202416.9216.9216.7516.7916.21-0.42%56,612