Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.80
+0.01 (0.06%)
Aug 29, 2025, 4:00 PM - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.7917.8117.7117.8017.800.06%77,603
Aug 28, 202517.7417.8117.5917.7917.790.28%65,234
Aug 27, 202517.5217.7417.5217.7417.740.91%67,604
Aug 26, 202517.6417.6917.5517.5817.58-0.23%49,728
Aug 25, 202517.5317.6517.5317.6217.620.17%90,507
Aug 22, 202517.5517.6517.5217.5917.590.34%104,818
Aug 21, 202517.5417.5717.4117.5317.53-0.40%71,106
Aug 20, 202517.6017.6117.4517.6017.600.06%73,142
Aug 19, 202517.5617.5917.4917.5917.590.23%103,138
Aug 18, 202517.4217.5517.3417.5517.550.75%96,243
Aug 15, 202517.4117.4517.2017.4217.420.11%62,331
Aug 14, 202517.1817.4617.1517.4017.401.05%108,318
Aug 13, 202517.1217.4817.1117.2217.220.82%78,501
Aug 12, 202517.0417.1217.0017.0817.080.71%38,791
Aug 11, 202517.0417.1016.8816.9616.96-1.28%36,603
Aug 8, 202517.0617.2017.0517.1817.030.94%33,189
Aug 7, 202517.0617.2016.9217.0216.870.53%65,696
Aug 6, 202516.9816.9816.8416.9316.79-48,997
Aug 5, 202516.8616.9616.7716.9316.790.53%56,883
Aug 4, 202516.7516.9816.6516.8416.701.02%44,694
Aug 1, 202516.9516.9516.6216.6716.53-1.48%49,185
Jul 31, 202517.0017.0716.8916.9216.78-0.24%13,942
Jul 30, 202517.0117.0516.9216.9616.82-17,114
Jul 29, 202517.0417.0416.9116.9616.82-0.06%14,494
Jul 28, 202517.0617.0616.9416.9716.83-0.53%22,143
Jul 25, 202516.9517.1016.9317.0616.910.77%33,490
Jul 24, 202516.8116.9616.8016.9316.790.42%58,490
Jul 23, 202516.9416.9616.7416.8616.72-0.06%62,743
Jul 22, 202516.8716.9316.7316.8716.730.18%71,486
Jul 21, 202516.7816.8516.7216.8416.700.48%38,681
Jul 18, 202516.7716.7716.6516.7616.620.72%18,022
Jul 17, 202516.6416.7216.5516.6416.50-39,332
Jul 16, 202516.6616.7716.5516.6416.50-0.12%56,650
Jul 15, 202516.7116.7116.5016.6616.52-0.24%45,379
Jul 14, 202516.8016.8016.5416.7016.56-0.60%56,763
Jul 11, 202516.9516.9516.7516.8016.66-0.88%36,574
Jul 10, 202516.8316.9516.7916.9516.81-0.12%31,086
Jul 9, 202516.9717.0316.9016.9716.680.59%64,300
Jul 8, 202516.9216.9216.7716.8716.58-0.12%42,202
Jul 7, 202517.0417.0416.8816.8916.60-0.82%46,274
Jul 3, 202516.9717.0716.9217.0316.740.71%34,778
Jul 2, 202516.9016.9316.8116.9116.620.12%48,152
Jul 1, 202516.8116.9616.8116.8916.600.54%87,916
Jun 30, 202516.7616.8716.7416.8016.510.30%53,689
Jun 27, 202516.7316.8016.6516.7516.460.30%41,360
Jun 26, 202516.5216.8016.5216.7016.421.09%59,872
Jun 25, 202516.4216.5216.4016.5216.240.85%48,004
Jun 24, 202516.3116.3916.1816.3816.101.42%41,433
Jun 23, 202516.0916.2015.9716.1515.880.37%70,872
Jun 20, 202516.3116.3716.0016.0915.82-1.05%61,051