Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.19
+0.05 (0.31%)
May 30, 2025, 4:00 PM - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.1516.2316.1016.1916.190.31%53,666
May 29, 202516.2116.2316.1016.1416.140.31%24,066
May 28, 202516.1916.2816.0716.0916.09-0.56%33,326
May 27, 202516.2716.2916.0616.1816.180.87%58,327
May 23, 202515.9716.0715.9316.0416.04-0.06%27,158
May 22, 202516.1016.2116.0016.0516.05-0.62%44,217
May 21, 202516.1416.2716.0716.1516.15-0.37%56,607
May 20, 202516.1216.2116.0716.2116.210.75%40,069
May 19, 202516.1616.1816.0416.0916.09-0.80%68,928
May 16, 202516.0016.2215.9716.2216.221.57%43,538
May 15, 202516.0416.0515.9215.9715.97-0.56%65,401
May 14, 202516.0816.1415.9716.0616.06-57,600
May 13, 202515.9716.0915.8116.0616.060.69%60,585
May 12, 202515.6815.9815.5715.9515.952.64%99,706
May 9, 202515.6215.6815.4715.5415.40-0.45%48,791
May 8, 202515.6315.6715.4815.6115.470.77%47,466
May 7, 202515.5915.6415.3415.4915.35-0.19%56,230
May 6, 202515.5015.5615.4315.5215.38-0.32%38,098
May 5, 202515.5915.6515.4915.5715.43-0.13%43,294
May 2, 202515.6215.6815.5115.5915.450.71%47,960
May 1, 202515.3615.5315.3015.4815.341.64%52,294
Apr 30, 202515.1015.3014.9015.2315.090.46%49,581
Apr 29, 202515.0215.1914.9115.1615.021.07%36,312
Apr 28, 202515.1015.1214.9215.0014.86-0.46%39,853
Apr 25, 202514.9615.1414.8815.0714.931.01%66,782
Apr 24, 202514.7014.9514.6014.9214.781.91%36,668
Apr 23, 202514.6614.9314.6414.6414.512.23%61,241
Apr 22, 202514.1014.4414.0614.3214.191.92%56,822
Apr 21, 202514.2914.2913.9514.0513.92-1.68%84,554
Apr 17, 202514.4114.4914.2114.2914.16-0.35%211,336
Apr 16, 202514.4914.7014.2114.3414.21-1.44%44,825
Apr 15, 202514.5314.7014.4614.5514.420.41%64,894
Apr 14, 202514.5014.6614.3714.4914.360.98%88,851
Apr 11, 202514.1814.3614.0414.3514.221.49%102,826
Apr 10, 202514.3314.4313.9514.1414.01-4.14%179,975
Apr 9, 202513.8614.7513.6014.7514.477.04%154,895
Apr 8, 202513.8714.2113.5113.7813.522.38%189,566
Apr 7, 202513.7313.8513.3513.4613.20-4.06%182,499
Apr 4, 202514.8514.8513.9914.0313.76-6.84%111,811
Apr 3, 202515.2715.2815.0615.0614.77-2.52%104,760
Apr 2, 202515.3715.5315.3415.4515.15-26,320
Apr 1, 202515.5215.5415.3115.4515.150.26%48,401
Mar 31, 202515.4315.4415.2515.4115.11-0.13%87,829
Mar 28, 202515.5715.6315.3215.4315.13-1.28%83,384
Mar 27, 202515.6415.6915.5515.6315.33-50,395
Mar 26, 202515.8315.8515.5915.6315.33-0.64%36,558
Mar 25, 202515.6415.8415.6415.7315.430.32%65,146
Mar 24, 202515.7115.7815.6015.6815.380.84%54,725
Mar 21, 202515.7115.7615.5015.5515.25-0.64%67,975
Mar 20, 202515.7615.7615.5815.6515.35-0.63%99,780