Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.16
+0.14 (0.84%)
Jan 17, 2025, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.1816.1816.0916.1616.160.84%42,510
Jan 16, 202515.9616.0815.9616.0316.030.41%53,687
Jan 15, 202515.8516.0415.8515.9615.961.46%48,404
Jan 14, 202515.7915.8515.6315.7315.73-67,557
Jan 13, 202515.6515.7515.5915.7315.73-0.06%59,180
Jan 10, 202515.8115.9015.7015.7415.74-1.62%71,387
Jan 8, 202515.8816.0415.8016.0015.85-54,219
Jan 7, 202516.2216.3216.0016.0015.85-1.11%61,288
Jan 6, 202516.1316.2816.1316.1816.030.50%40,794
Jan 3, 202516.1216.2916.0016.1015.950.81%30,633
Jan 2, 202516.1416.1715.9515.9715.82-0.06%52,119
Dec 31, 202416.0616.1715.8915.9815.83-0.25%45,964
Dec 30, 202416.1816.2015.9616.0215.87-1.14%72,324
Dec 27, 202416.3316.3316.1716.2116.06-0.64%30,998
Dec 26, 202416.3016.3516.2216.3116.160.31%29,366
Dec 24, 202416.1616.3016.1616.2616.110.81%17,501
Dec 23, 202416.0616.4416.0216.1315.980.75%48,615
Dec 20, 202415.7816.0815.7616.0115.861.59%76,298
Dec 19, 202416.0216.1315.7515.7615.62-1.56%77,755
Dec 18, 202416.3016.4515.8316.0115.86-1.96%49,066
Dec 17, 202416.4716.7416.3016.3316.18-1.21%45,080
Dec 16, 202416.6116.6116.5016.5316.38-28,001
Dec 13, 202416.6516.8116.4716.5316.38-0.24%50,895
Dec 12, 202416.7716.7716.5216.5716.42-1.31%56,612
Dec 11, 202416.8216.9216.7716.7916.64-0.42%34,735
Dec 10, 202417.0917.0916.8416.8616.56-1.40%60,843
Dec 9, 202417.1617.1617.0817.1016.79-0.12%23,951
Dec 6, 202417.0117.1316.9917.1216.810.88%46,293
Dec 5, 202416.9717.0516.9116.9716.670.18%53,913
Dec 4, 202416.9616.9816.9016.9416.640.24%55,476
Dec 3, 202416.9416.9716.8916.9016.600.06%55,996
Dec 2, 202416.8016.9416.7816.8916.591.08%53,520
Nov 29, 202416.6216.7316.6216.7116.410.48%39,786
Nov 27, 202416.6316.7916.6116.6316.33-0.06%55,015
Nov 26, 202416.8016.8016.5816.6416.34-0.72%47,525
Nov 25, 202416.8816.9416.7116.7616.46-0.53%72,179
Nov 22, 202416.5816.8916.5616.8516.552.18%99,024
Nov 21, 202416.3716.6016.3316.4916.190.73%68,823
Nov 20, 202416.5016.5216.3116.3716.08-0.49%52,967
Nov 19, 202416.4416.5916.4016.4516.16-0.24%58,272
Nov 18, 202416.3216.6316.2816.4916.190.86%63,497
Nov 15, 202416.5316.6516.2416.3516.06-1.39%59,105
Nov 14, 202416.7916.8216.5116.5816.28-1.25%50,664
Nov 13, 202416.8316.8816.6716.7916.490.18%22,821
Nov 12, 202416.9717.0516.7216.7616.46-1.87%46,261
Nov 11, 202417.2417.2417.0817.0816.63-0.35%50,435
Nov 8, 202417.2217.2417.1417.1416.68-0.46%32,104
Nov 7, 202417.1417.2217.1217.2216.761.59%26,546
Nov 6, 202416.8217.1616.8116.9516.501.50%69,162
Nov 5, 202416.5716.7816.5716.7016.260.97%36,693
Nov 4, 202416.6616.7216.5016.5416.10-0.48%53,284
Nov 1, 202416.6916.7516.5816.6216.18-0.72%83,570
Oct 31, 202416.9516.9516.6716.7416.29-1.18%45,497
Oct 30, 202416.9017.1816.8516.9416.490.06%22,057
Oct 29, 202417.1217.2416.8816.9316.48-1.05%32,591
Oct 28, 202417.2617.4117.1117.1116.65-0.64%43,829
Oct 25, 202417.2917.3717.1917.2216.760.53%40,592
Oct 24, 202417.2817.4217.1217.1316.67-0.70%45,534
Oct 23, 202417.5917.6017.0417.2516.79-2.38%73,146
Oct 22, 202417.9117.9417.5817.6717.20-1.17%75,163
Oct 21, 202417.6417.9417.6017.8817.401.59%96,128
Oct 18, 202417.5017.6017.3517.6017.131.09%40,203
Oct 17, 202417.4417.4817.3617.4116.950.17%37,513
Oct 16, 202417.3617.4617.3217.3816.92-48,170
Oct 15, 202417.4417.6017.3317.3816.92-0.29%44,295
Oct 14, 202417.4117.6417.3117.4316.970.17%72,687
Oct 11, 202417.5017.6017.4017.4016.94-1.64%52,208
Oct 10, 202417.8017.8617.6117.6917.07-0.73%36,987
Oct 9, 202417.8017.8817.7617.8217.200.34%38,254
Oct 8, 202417.8317.8317.6817.7617.140.45%38,172
Oct 7, 202417.8417.9017.6517.6817.06-0.90%70,238
Oct 4, 202417.9617.9817.7817.8417.22-0.17%35,370
Oct 3, 202417.8117.9917.7917.8717.250.34%32,092
Oct 2, 202417.9218.0717.8117.8117.19-0.84%33,839
Oct 1, 202418.1518.2317.9217.9617.33-0.99%69,186
Sep 30, 202418.1918.2018.0918.1417.51-0.27%31,266
Sep 27, 202418.0718.2317.8718.1917.561.51%57,128
Sep 26, 202418.0618.1117.8617.9217.290.62%42,199
Sep 25, 202417.7317.8917.7317.8117.190.34%39,244
Sep 24, 202417.6917.8117.6517.7517.130.57%43,663
Sep 23, 202417.4617.7217.4417.6517.031.09%69,494
Sep 20, 202417.3817.6117.3717.4616.850.63%67,557
Sep 19, 202417.4717.4717.2617.3516.740.75%32,732
Sep 18, 202417.2517.3317.1617.2216.620.35%51,685
Sep 17, 202417.2617.3217.1117.1616.56-0.29%50,345
Sep 16, 202417.1417.2717.1017.2116.611.00%52,115
Sep 13, 202417.0417.1417.0217.0416.450.71%34,659
Sep 12, 202417.0817.1416.7816.9216.33-0.35%114,832
Sep 11, 202417.0917.1216.9016.9816.39-0.93%60,843
Sep 10, 202417.3617.4917.0917.1416.40-0.92%87,332
Sep 9, 202417.7717.8117.2517.3016.55-1.87%159,912
Sep 6, 202417.6617.7417.5017.6316.87-0.11%60,008
Sep 5, 202417.6017.8517.5517.6516.890.86%92,394
Sep 4, 202417.0917.6717.0917.5016.742.64%130,368
Sep 3, 202417.2517.3217.0117.0516.31-1.10%41,251
Aug 30, 202417.1317.3817.1317.2416.490.64%24,729
Aug 29, 202417.2017.2117.0517.1316.39-0.35%28,917
Aug 28, 202417.3017.3117.1517.1916.45-0.17%25,158
Aug 27, 202417.3417.3717.1017.2216.47-0.81%35,498
Aug 26, 202417.1417.3616.9617.3616.611.64%64,188