Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.66
+0.08 (0.46%)
At close: Oct 8, 2025, 4:00 PM EDT
17.66
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.6117.7317.5517.66-0.46%54,988
Oct 7, 202517.7017.7417.5217.5817.58-0.34%39,287
Oct 6, 202517.5817.7317.5817.6417.640.34%59,338
Oct 3, 202517.5917.6817.5517.5817.580.34%30,627
Oct 2, 202517.4517.6817.4517.5217.520.46%44,084
Oct 1, 202517.3217.4417.2717.4417.440.81%55,465
Sep 30, 202517.2217.3917.2217.3017.300.41%16,178
Sep 29, 202517.2017.4017.2017.2317.230.06%18,628
Sep 26, 202517.3017.3317.1417.2217.22-0.29%41,304
Sep 25, 202517.3517.4917.2217.2717.27-0.86%24,804
Sep 24, 202517.5817.6717.3517.4217.42-1.02%36,804
Sep 23, 202517.6517.7417.5317.6017.60-0.28%26,324
Sep 22, 202517.6317.7317.6117.6517.65-0.40%50,950
Sep 19, 202517.6517.7217.5617.7217.720.62%47,404
Sep 18, 202517.5517.6217.5217.6117.610.51%23,709
Sep 17, 202517.6317.6317.4117.5217.52-0.28%40,337
Sep 16, 202517.5517.6117.5017.5717.570.11%31,097
Sep 15, 202517.5717.6217.5117.5517.55-44,027
Sep 12, 202517.6017.7017.5517.5517.55-0.62%34,328
Sep 11, 202517.6817.7717.5917.6617.66-0.73%54,606
Sep 10, 202517.8017.8117.7317.7917.640.34%56,287
Sep 9, 202517.7417.7717.6717.7317.580.23%29,232
Sep 8, 202517.7317.7717.6617.6917.54-0.06%42,899
Sep 5, 202517.7617.8117.6417.7017.550.17%52,982
Sep 4, 202517.6517.7017.5317.6717.530.40%51,647
Sep 3, 202517.7117.7817.5317.6017.46-0.34%76,255
Sep 2, 202517.7417.7717.5217.6617.52-0.79%64,721
Aug 29, 202517.7917.8117.7117.8017.650.06%77,603
Aug 28, 202517.7417.8117.5917.7917.640.28%65,234
Aug 27, 202517.5217.7417.5217.7417.590.91%67,604
Aug 26, 202517.6417.6917.5517.5817.44-0.23%49,728
Aug 25, 202517.5317.6517.5317.6217.480.17%90,507
Aug 22, 202517.5517.6517.5217.5917.450.34%104,818
Aug 21, 202517.5417.5717.4117.5317.39-0.40%71,106
Aug 20, 202517.6017.6117.4517.6017.460.06%73,142
Aug 19, 202517.5617.5917.4917.5917.450.23%103,138
Aug 18, 202517.4217.5517.3417.5517.410.75%96,243
Aug 15, 202517.4117.4517.2017.4217.280.11%62,331
Aug 14, 202517.1817.4617.1517.4017.261.05%108,318
Aug 13, 202517.1217.4817.1117.2217.080.82%78,501
Aug 12, 202517.0417.1217.0017.0816.940.71%38,791
Aug 11, 202517.0417.1016.8816.9616.82-1.28%36,603
Aug 8, 202517.0617.2017.0517.1816.890.94%33,189
Aug 7, 202517.0617.2016.9217.0216.740.53%65,696
Aug 6, 202516.9816.9816.8416.9316.65-48,997
Aug 5, 202516.8616.9616.7716.9316.650.53%56,883
Aug 4, 202516.7516.9816.6516.8416.561.02%44,694
Aug 1, 202516.9516.9516.6216.6716.39-1.48%49,185
Jul 31, 202517.0017.0716.8916.9216.64-0.24%13,942
Jul 30, 202517.0117.0516.9216.9616.68-17,114