Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
14.49
0.00 (0.00%)
Apr 15, 2025, 4:00 PM EDT - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202514.5314.7014.4614.5514.550.41%64,894
Apr 14, 202514.5014.6614.3714.4914.490.98%88,851
Apr 11, 202514.1814.3614.0414.3514.351.49%102,826
Apr 10, 202514.3314.4313.9514.1414.14-4.14%179,975
Apr 9, 202513.8614.7513.6014.7514.607.04%154,895
Apr 8, 202513.8714.2113.5113.7813.642.38%189,566
Apr 7, 202513.7313.8513.3513.4613.32-4.06%182,499
Apr 4, 202514.8514.8513.9914.0313.89-6.84%111,811
Apr 3, 202515.2715.2815.0615.0614.91-2.52%104,760
Apr 2, 202515.3715.5315.3415.4515.29-26,320
Apr 1, 202515.5215.5415.3115.4515.290.26%48,401
Mar 31, 202515.4315.4415.2515.4115.25-0.13%87,829
Mar 28, 202515.5715.6315.3215.4315.27-1.28%83,384
Mar 27, 202515.6415.6915.5515.6315.47-50,395
Mar 26, 202515.8315.8515.5915.6315.47-0.64%36,558
Mar 25, 202515.6415.8415.6415.7315.570.32%65,146
Mar 24, 202515.7115.7815.6015.6815.520.84%54,725
Mar 21, 202515.7115.7615.5015.5515.39-0.64%67,975
Mar 20, 202515.7615.7615.5815.6515.49-0.63%99,780
Mar 19, 202515.7415.8015.6515.7515.590.57%38,579
Mar 18, 202515.7715.8115.6115.6615.50-0.63%62,655
Mar 17, 202515.6515.7715.6115.7615.601.22%56,102
Mar 14, 202515.4115.6215.4115.5715.411.24%90,695
Mar 13, 202515.6115.6115.3515.3815.22-1.47%109,181
Mar 12, 202515.6015.6515.4415.6115.450.71%116,453
Mar 11, 202515.7215.7415.5015.5015.34-1.52%83,249
Mar 10, 202515.9416.0015.6515.7415.58-2.48%85,430
Mar 7, 202516.0316.1615.9816.1415.830.31%69,618
Mar 6, 202516.1416.4116.0116.0915.78-1.23%91,779
Mar 5, 202516.1716.3216.0816.2915.970.74%188,861
Mar 4, 202516.0816.3816.0316.1715.86-0.25%83,760
Mar 3, 202516.4116.5116.1716.2115.90-1.16%90,224
Feb 28, 202516.4416.6716.2516.4016.08-0.12%130,642
Feb 27, 202516.6916.8616.4216.4216.10-1.85%82,066
Feb 26, 202516.7016.8216.7016.7316.410.06%47,178
Feb 25, 202516.7316.8416.6416.7216.40-0.06%47,177
Feb 24, 202516.9516.9816.7116.7316.41-1.01%44,544
Feb 21, 202517.0517.1116.8916.9016.57-0.65%111,088
Feb 20, 202517.0017.0116.9517.0116.680.43%50,332
Feb 19, 202516.8416.9716.8016.9416.610.40%54,833
Feb 18, 202516.9416.9516.8216.8716.54-39,474
Feb 14, 202516.8616.9216.8216.8716.540.18%23,417
Feb 13, 202516.7916.8416.7316.8416.511.08%47,536
Feb 12, 202516.5216.6616.5016.6616.340.30%33,521
Feb 11, 202516.5816.6616.5116.6116.290.24%45,378
Feb 10, 202516.6016.6016.5216.5716.25-1.02%24,735
Feb 7, 202516.8816.8916.6216.7416.27-0.71%81,745
Feb 6, 202516.7916.8816.7516.8616.390.60%28,900
Feb 5, 202516.7216.7616.6316.7616.290.48%36,912
Feb 4, 202516.7316.7816.6316.6816.210.18%56,437