Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.90
-0.11 (-0.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0517.1116.8916.9016.90-0.65%111,088
Feb 20, 202517.0017.0116.9517.0117.010.43%50,332
Feb 19, 202516.8416.9716.8016.9416.940.40%54,833
Feb 18, 202516.9416.9516.8216.8716.87-39,474
Feb 14, 202516.8616.9216.8216.8716.870.18%23,417
Feb 13, 202516.7916.8416.7316.8416.841.08%47,536
Feb 12, 202516.5216.6616.5016.6616.660.30%33,521
Feb 11, 202516.5816.6616.5116.6116.610.24%45,378
Feb 10, 202516.6016.6016.5216.5716.57-1.02%24,735
Feb 7, 202516.8816.8916.6216.7416.59-0.71%81,745
Feb 6, 202516.7916.8816.7516.8616.710.60%28,900
Feb 5, 202516.7216.7616.6316.7616.610.48%36,912
Feb 4, 202516.7316.7816.6316.6816.530.18%56,437
Feb 3, 202516.4816.7116.4716.6516.50-0.42%73,550
Jan 31, 202516.9016.9216.6616.7216.57-0.24%57,210
Jan 30, 202516.6716.9016.5816.7616.611.09%62,946
Jan 29, 202516.7616.7916.5516.5816.44-1.01%42,044
Jan 28, 202516.7516.8916.6816.7516.600.30%43,998
Jan 27, 202516.7416.7416.5216.7016.55-0.42%43,740
Jan 24, 202516.6916.7716.6816.7716.620.48%44,157
Jan 23, 202516.5116.7016.5116.6916.541.09%63,230
Jan 22, 202516.4116.5616.3716.5116.371.35%59,105
Jan 21, 202516.1816.3016.1816.2916.150.80%53,887
Jan 17, 202516.1816.1816.0916.1616.020.84%42,510
Jan 16, 202515.9616.0815.9616.0315.890.41%53,687
Jan 15, 202515.8516.0415.8515.9615.821.46%48,404
Jan 14, 202515.7915.8515.6315.7315.59-67,557
Jan 13, 202515.6515.7515.5915.7315.59-0.06%59,180
Jan 10, 202515.8115.9015.7015.7415.60-1.62%71,387
Jan 8, 202515.8816.0415.8016.0015.71-54,219
Jan 7, 202516.2216.3216.0016.0015.71-1.11%61,288
Jan 6, 202516.1316.2816.1316.1815.890.50%40,794
Jan 3, 202516.1216.2916.0016.1015.810.81%30,633
Jan 2, 202516.1416.1715.9515.9715.68-0.06%52,119
Dec 31, 202416.0616.1715.8915.9815.69-0.25%45,964
Dec 30, 202416.1816.2015.9616.0215.73-1.14%72,324
Dec 27, 202416.3316.3316.1716.2115.92-0.64%30,998
Dec 26, 202416.3016.3516.2216.3116.020.31%29,366
Dec 24, 202416.1616.3016.1616.2615.970.81%17,501
Dec 23, 202416.0616.4416.0216.1315.840.75%48,615
Dec 20, 202415.7816.0815.7616.0115.721.59%76,298
Dec 19, 202416.0216.1315.7515.7615.48-1.56%77,755
Dec 18, 202416.3016.4515.8316.0115.72-1.96%49,066
Dec 17, 202416.4716.7416.3016.3316.04-1.21%45,080
Dec 16, 202416.6116.6116.5016.5316.23-28,001
Dec 13, 202416.6516.8116.4716.5316.23-0.24%50,895
Dec 12, 202416.7716.7716.5216.5716.27-1.31%56,612
Dec 11, 202416.8216.9216.7716.7916.49-0.42%34,735
Dec 10, 202417.0917.0916.8416.8616.41-1.40%60,843
Dec 9, 202417.1617.1617.0817.1016.65-0.12%23,951
Dec 6, 202417.0117.1316.9917.1216.670.88%46,293
Dec 5, 202416.9717.0516.9116.9716.520.18%53,913
Dec 4, 202416.9616.9816.9016.9416.490.24%55,476
Dec 3, 202416.9416.9716.8916.9016.450.06%55,996
Dec 2, 202416.8016.9416.7816.8916.441.08%53,520
Nov 29, 202416.6216.7316.6216.7116.270.48%39,786
Nov 27, 202416.6316.7916.6116.6316.19-0.06%55,015
Nov 26, 202416.8016.8016.5816.6416.20-0.72%47,525
Nov 25, 202416.8816.9416.7116.7616.32-0.53%72,179
Nov 22, 202416.5816.8916.5616.8516.402.18%99,024
Nov 21, 202416.3716.6016.3316.4916.050.73%68,823
Nov 20, 202416.5016.5216.3116.3715.94-0.49%52,967
Nov 19, 202416.4416.5916.4016.4516.01-0.24%58,272
Nov 18, 202416.3216.6316.2816.4916.050.86%63,497
Nov 15, 202416.5316.6516.2416.3515.92-1.39%59,105
Nov 14, 202416.7916.8216.5116.5816.14-1.25%50,664
Nov 13, 202416.8316.8816.6716.7916.340.18%22,821
Nov 12, 202416.9717.0516.7216.7616.32-1.87%46,261
Nov 11, 202417.2417.2417.0817.0816.48-0.35%50,435
Nov 8, 202417.2217.2417.1417.1416.54-0.46%32,104
Nov 7, 202417.1417.2217.1217.2216.611.59%26,546
Nov 6, 202416.8217.1616.8116.9516.351.50%69,162
Nov 5, 202416.5716.7816.5716.7016.110.97%36,693
Nov 4, 202416.6616.7216.5016.5415.96-0.48%53,284
Nov 1, 202416.6916.7516.5816.6216.04-0.72%83,570
Oct 31, 202416.9516.9516.6716.7416.15-1.18%45,497
Oct 30, 202416.9017.1816.8516.9416.340.06%22,057
Oct 29, 202417.1217.2416.8816.9316.34-1.05%32,591
Oct 28, 202417.2617.4117.1117.1116.51-0.64%43,829
Oct 25, 202417.2917.3717.1917.2216.610.53%40,592
Oct 24, 202417.2817.4217.1217.1316.53-0.70%45,534
Oct 23, 202417.5917.6017.0417.2516.64-2.38%73,146
Oct 22, 202417.9117.9417.5817.6717.05-1.17%75,163
Oct 21, 202417.6417.9417.6017.8817.251.59%96,128
Oct 18, 202417.5017.6017.3517.6016.981.09%40,203
Oct 17, 202417.4417.4817.3617.4116.800.17%37,513
Oct 16, 202417.3617.4617.3217.3816.77-48,170
Oct 15, 202417.4417.6017.3317.3816.77-0.29%44,295
Oct 14, 202417.4117.6417.3117.4316.820.17%72,687
Oct 11, 202417.5017.6017.4017.4016.79-1.64%52,208
Oct 10, 202417.8017.8617.6117.6916.92-0.73%36,987
Oct 9, 202417.8017.8817.7617.8217.050.34%38,254
Oct 8, 202417.8317.8317.6817.7616.990.45%38,172
Oct 7, 202417.8417.9017.6517.6816.91-0.90%70,238
Oct 4, 202417.9617.9817.7817.8417.07-0.17%35,370
Oct 3, 202417.8117.9917.7917.8717.100.34%32,092
Oct 2, 202417.9218.0717.8117.8117.04-0.84%33,839
Oct 1, 202418.1518.2317.9217.9617.18-0.99%69,186
Sep 30, 202418.1918.2018.0918.1417.35-0.27%31,266
Sep 27, 202418.0718.2317.8718.1917.401.51%57,128