Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.65
-0.08 (-0.48%)
Nov 19, 2025, 2:26 PM EST - Market open

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202516.7316.7416.6216.73--7,055
Nov 18, 202516.8016.9716.6016.7316.73-0.71%39,565
Nov 17, 202517.0717.2416.8416.8516.85-1.29%45,591
Nov 14, 202517.0617.2416.9817.0717.07-0.41%29,179
Nov 13, 202517.1517.3217.0517.1417.14-0.29%62,270
Nov 12, 202517.2517.5317.1517.1917.19-0.98%73,106
Nov 11, 202517.2417.4217.2217.3617.210.46%26,506
Nov 10, 202517.5817.5817.1717.2817.13-0.52%200,059
Nov 7, 202517.4017.4917.2517.3717.22-0.63%40,837
Nov 6, 202517.5017.7517.4117.4817.33-0.63%52,776
Nov 5, 202517.3717.6417.3717.5917.441.32%26,552
Nov 4, 202517.3717.4517.2917.3617.21-0.97%25,411
Nov 3, 202517.4917.6417.4917.5317.380.23%39,005
Oct 31, 202517.4717.5617.4017.4917.340.52%36,131
Oct 30, 202517.4217.4917.3017.4017.25-0.74%23,838
Oct 29, 202517.7117.7717.5217.5317.38-0.79%30,454
Oct 28, 202517.6317.7217.6317.6717.52-29,330
Oct 27, 202517.6517.7217.6117.6717.520.74%36,487
Oct 24, 202517.7017.7017.5017.5417.39-0.51%69,539
Oct 23, 202517.5517.6917.4717.6317.480.97%43,987
Oct 22, 202517.7017.7017.3417.4617.31-0.91%40,847
Oct 21, 202517.4817.6217.4117.6217.470.95%64,945
Oct 20, 202517.2317.4617.2017.4617.311.31%31,223
Oct 17, 202517.1117.4117.1117.2317.080.47%15,122
Oct 16, 202517.2717.4317.1117.1517.01-0.17%38,027
Oct 15, 202517.1817.3817.0917.1817.040.70%32,757
Oct 14, 202516.9817.1016.9117.0616.920.24%36,811
Oct 13, 202516.9217.0916.8917.0216.881.07%75,102
Oct 10, 202517.4717.4916.7416.8416.70-4.15%94,508
Oct 9, 202517.7017.7417.4717.5717.28-0.51%39,350
Oct 8, 202517.6117.7317.5517.6617.370.46%54,989
Oct 7, 202517.7017.7417.5217.5817.29-0.34%39,287
Oct 6, 202517.5817.7317.5817.6417.350.34%59,338
Oct 3, 202517.5917.6817.5517.5817.290.34%30,627
Oct 2, 202517.4517.6817.4517.5217.230.46%44,084
Oct 1, 202517.3217.4417.2717.4417.150.81%55,465
Sep 30, 202517.2217.3917.2217.3017.010.41%16,178
Sep 29, 202517.2017.4017.2017.2316.940.06%18,628
Sep 26, 202517.3017.3317.1417.2216.93-0.29%41,304
Sep 25, 202517.3517.4917.2217.2716.98-0.86%24,804
Sep 24, 202517.5817.6717.3517.4217.13-1.02%36,804
Sep 23, 202517.6517.7417.5317.6017.31-0.28%26,324
Sep 22, 202517.6317.7317.6117.6517.36-0.40%50,950
Sep 19, 202517.6517.7217.5617.7217.420.62%47,404
Sep 18, 202517.5517.6217.5217.6117.320.51%23,709
Sep 17, 202517.6317.6317.4117.5217.23-0.28%40,337
Sep 16, 202517.5517.6117.5017.5717.280.11%31,097
Sep 15, 202517.5717.6217.5117.5517.26-44,027
Sep 12, 202517.6017.7017.5517.5517.26-0.62%34,328
Sep 11, 202517.6817.7717.5917.6617.37-0.73%54,606