Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.67
-0.25 (-1.48%)
Aug 1, 2025, 4:00 PM - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.9516.9516.6216.6716.67-1.48%49,185
Jul 31, 202517.0017.0716.8916.9216.92-0.24%13,942
Jul 30, 202517.0117.0516.9216.9616.96-17,114
Jul 29, 202517.0417.0416.9116.9616.96-0.06%14,494
Jul 28, 202517.0617.0616.9416.9716.97-0.53%22,143
Jul 25, 202516.9517.1016.9317.0617.060.77%33,490
Jul 24, 202516.8116.9616.8016.9316.930.42%58,490
Jul 23, 202516.9416.9616.7416.8616.86-0.06%62,743
Jul 22, 202516.8716.9316.7316.8716.870.18%71,486
Jul 21, 202516.7816.8516.7216.8416.840.48%38,681
Jul 18, 202516.7716.7716.6516.7616.760.72%18,022
Jul 17, 202516.6416.7216.5516.6416.64-39,332
Jul 16, 202516.6616.7716.5516.6416.64-0.12%56,650
Jul 15, 202516.7116.7116.5016.6616.66-0.24%45,379
Jul 14, 202516.8016.8016.5416.7016.70-0.60%56,763
Jul 11, 202516.9516.9516.7516.8016.80-0.88%36,574
Jul 10, 202516.8316.9516.7916.9516.95-0.12%31,086
Jul 9, 202516.9717.0316.9016.9716.830.59%64,300
Jul 8, 202516.9216.9216.7716.8716.73-0.12%42,202
Jul 7, 202517.0417.0416.8816.8916.75-0.82%46,274
Jul 3, 202516.9717.0716.9217.0316.880.71%34,778
Jul 2, 202516.9016.9316.8116.9116.770.12%48,152
Jul 1, 202516.8116.9616.8116.8916.750.54%87,916
Jun 30, 202516.7616.8716.7416.8016.660.30%53,689
Jun 27, 202516.7316.8016.6516.7516.610.30%41,360
Jun 26, 202516.5216.8016.5216.7016.561.09%59,872
Jun 25, 202516.4216.5216.4016.5216.380.85%48,004
Jun 24, 202516.3116.3916.1816.3816.241.42%41,433
Jun 23, 202516.0916.2015.9716.1516.010.37%70,872
Jun 20, 202516.3116.3716.0016.0915.95-1.05%61,051
Jun 18, 202516.1416.2816.0416.2616.120.56%58,604
Jun 17, 202516.3616.4416.0616.1716.03-0.92%60,641
Jun 16, 202516.3816.4316.3116.3216.18-0.12%51,197
Jun 13, 202516.4116.4116.2716.3416.20-0.67%56,613
Jun 12, 202516.4416.4516.3716.4516.310.18%43,141
Jun 11, 202516.4016.4716.3216.4216.280.12%38,287
Jun 10, 202516.4616.4616.2816.4016.26-0.49%37,889
Jun 9, 202516.4016.5016.3816.4816.190.67%40,868
Jun 6, 202516.2716.4016.2716.3716.090.99%32,610
Jun 5, 202516.3916.4016.2116.2115.93-0.92%44,475
Jun 4, 202516.3416.3916.2016.3616.080.25%38,690
Jun 3, 202516.2616.3416.1516.3216.040.62%127,940
Jun 2, 202516.1916.2216.0216.2215.940.19%40,355
May 30, 202516.1516.2316.1016.1915.910.31%53,690
May 29, 202516.2116.2316.1016.1415.860.31%24,066
May 28, 202516.1916.2816.0716.0915.81-0.56%33,326
May 27, 202516.2716.2916.0616.1815.900.87%58,327
May 23, 202515.9716.0715.9316.0415.76-0.06%27,158
May 22, 202516.1016.2116.0016.0515.77-0.62%44,217
May 21, 202516.1416.2716.0716.1515.87-0.37%56,607