Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.53
-0.14 (-0.79%)
Oct 29, 2025, 4:00 PM EDT - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.7117.7717.5217.5317.53-0.79%30,454
Oct 28, 202517.6317.7217.6317.6717.67-29,330
Oct 27, 202517.6517.7217.6117.6717.670.74%36,487
Oct 24, 202517.7017.7017.5017.5417.54-0.51%69,539
Oct 23, 202517.5517.6917.4717.6317.630.97%43,987
Oct 22, 202517.7017.7017.3417.4617.46-0.91%40,847
Oct 21, 202517.4817.6217.4117.6217.620.95%64,945
Oct 20, 202517.2317.4617.2017.4617.461.31%31,223
Oct 17, 202517.1117.4117.1117.2317.230.47%15,122
Oct 16, 202517.2717.4317.1117.1517.15-0.17%38,027
Oct 15, 202517.1817.3817.0917.1817.180.70%32,757
Oct 14, 202516.9817.1016.9117.0617.060.24%36,811
Oct 13, 202516.9217.0916.8917.0217.021.07%75,102
Oct 10, 202517.4717.4916.7416.8416.84-4.15%94,508
Oct 9, 202517.7017.7417.4717.5717.42-0.51%39,350
Oct 8, 202517.6117.7317.5517.6617.510.46%54,989
Oct 7, 202517.7017.7417.5217.5817.43-0.34%39,287
Oct 6, 202517.5817.7317.5817.6417.490.34%59,338
Oct 3, 202517.5917.6817.5517.5817.430.34%30,627
Oct 2, 202517.4517.6817.4517.5217.370.46%44,084
Oct 1, 202517.3217.4417.2717.4417.290.81%55,465
Sep 30, 202517.2217.3917.2217.3017.150.41%16,178
Sep 29, 202517.2017.4017.2017.2317.080.06%18,628
Sep 26, 202517.3017.3317.1417.2217.07-0.29%41,304
Sep 25, 202517.3517.4917.2217.2717.12-0.86%24,804
Sep 24, 202517.5817.6717.3517.4217.27-1.02%36,804
Sep 23, 202517.6517.7417.5317.6017.45-0.28%26,324
Sep 22, 202517.6317.7317.6117.6517.50-0.40%50,950
Sep 19, 202517.6517.7217.5617.7217.570.62%47,404
Sep 18, 202517.5517.6217.5217.6117.460.51%23,709
Sep 17, 202517.6317.6317.4117.5217.37-0.28%40,337
Sep 16, 202517.5517.6117.5017.5717.420.11%31,097
Sep 15, 202517.5717.6217.5117.5517.40-44,027
Sep 12, 202517.6017.7017.5517.5517.40-0.62%34,328
Sep 11, 202517.6817.7717.5917.6617.51-0.73%54,606
Sep 10, 202517.8017.8117.7317.7917.490.34%56,287
Sep 9, 202517.7417.7717.6717.7317.430.23%29,232
Sep 8, 202517.7317.7717.6617.6917.39-0.06%42,899
Sep 5, 202517.7617.8117.6417.7017.400.17%52,982
Sep 4, 202517.6517.7017.5317.6717.370.40%51,647
Sep 3, 202517.7117.7817.5317.6017.31-0.34%76,255
Sep 2, 202517.7417.7717.5217.6617.36-0.79%64,721
Aug 29, 202517.7917.8117.7117.8017.500.06%77,603
Aug 28, 202517.7417.8117.5917.7917.490.28%65,234
Aug 27, 202517.5217.7417.5217.7417.440.91%67,604
Aug 26, 202517.6417.6917.5517.5817.29-0.23%49,728
Aug 25, 202517.5317.6517.5317.6217.320.17%90,507
Aug 22, 202517.5517.6517.5217.5917.300.34%104,818
Aug 21, 202517.5417.5717.4117.5317.24-0.40%71,106
Aug 20, 202517.6017.6117.4517.6017.310.06%73,142