Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
18.25
-0.07 (-0.38%)
Jan 28, 2026, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202618.2818.3318.2418.2518.25-0.38%32,345
Jan 27, 202618.3518.4218.2618.3218.32-75,066
Jan 26, 202618.2618.3518.1818.3218.320.49%83,712
Jan 23, 202618.2118.2418.1218.2318.230.39%60,592
Jan 22, 202618.1918.2317.9618.1618.160.11%46,845
Jan 21, 202617.9618.1517.9418.1418.141.23%43,874
Jan 20, 202617.9618.0017.8017.9217.92-0.61%39,572
Jan 16, 202618.1018.1118.0118.0318.03-0.17%29,112
Jan 15, 202617.9618.1017.9418.0618.060.67%63,117
Jan 14, 202617.9317.9817.8517.9417.94-48,606
Jan 13, 202617.8818.0217.8017.9417.940.34%103,643
Jan 12, 202617.7917.9317.7317.8817.88-0.33%73,527
Jan 9, 202617.7917.9417.7917.9417.791.24%110,554
Jan 8, 202617.8217.8517.7217.7217.57-0.67%43,151
Jan 7, 202617.7917.8517.7317.8417.690.33%59,452
Jan 6, 202617.5617.8417.5617.7817.631.43%63,790
Jan 5, 202617.5017.6217.5017.5317.380.46%56,889
Jan 2, 202617.5617.6917.3017.4517.300.06%67,889
Dec 31, 202517.5317.8317.4417.4417.29-0.51%69,043
Dec 30, 202517.5117.5917.4717.5317.380.11%43,994
Dec 29, 202517.5717.6417.4017.5117.36-0.34%54,107
Dec 26, 202517.6717.7217.5017.5717.42-0.11%42,275
Dec 24, 202517.6217.7317.5617.5917.44-0.34%36,968
Dec 23, 202517.6717.6917.4917.6517.50-36,199
Dec 22, 202517.5517.6717.5417.6517.500.74%57,504
Dec 19, 202517.4017.5517.3617.5217.370.92%33,501
Dec 18, 202517.3517.4217.1917.3617.210.64%39,834
Dec 17, 202517.2917.5017.2117.2517.10-0.23%34,169
Dec 16, 202517.2717.3917.1217.2917.14-0.12%44,526
Dec 15, 202517.2717.3417.2217.3117.160.23%32,316
Dec 12, 202517.3917.5817.1417.2717.12-0.75%34,815
Dec 11, 202517.5917.6417.4017.4017.25-2.36%85,230
Dec 10, 202517.6917.8517.5717.8217.520.73%61,911
Dec 9, 202517.7317.7917.6417.6917.390.28%50,255
Dec 8, 202517.7517.7817.6117.6417.34-0.56%34,049
Dec 5, 202517.6917.8017.6617.7417.440.68%44,959
Dec 4, 202517.5117.6617.4117.6217.320.74%20,951
Dec 3, 202517.4117.5817.2917.4917.200.40%84,241
Dec 2, 202517.4417.4617.3617.4217.130.35%39,541
Dec 1, 202517.3717.5617.2817.3617.07-0.17%57,630
Nov 28, 202517.2517.4217.2517.3917.100.93%12,103
Nov 26, 202517.1317.5117.0817.2316.940.76%60,015
Nov 25, 202516.9517.1716.8517.1016.811.24%42,399
Nov 24, 202516.7417.0916.7316.8916.611.20%46,963
Nov 21, 202516.6316.8016.5616.6916.410.36%33,082
Nov 20, 202516.6617.0916.4616.6316.350.18%26,904
Nov 19, 202516.7716.8316.5816.6016.32-0.78%39,354
Nov 18, 202516.8016.9716.6016.7316.45-0.71%39,565
Nov 17, 202517.0717.2416.8416.8516.57-1.29%45,591
Nov 14, 202517.0617.2416.9817.0716.78-0.41%29,179