Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
18.35
+0.02 (0.11%)
May 29, 2026, 4:00 PM EDT - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.3618.3818.2918.3518.350.11%45,692
May 28, 202618.2318.3518.0618.3318.330.99%41,618
May 27, 202618.1818.2018.0518.1518.15-0.11%25,347
May 26, 202618.3318.3318.0718.1718.170.94%42,047
May 22, 202618.0718.1117.8018.0018.000.28%52,917
May 21, 202617.7817.9517.7117.9517.951.01%32,896
May 20, 202617.6317.8317.5817.7717.771.20%21,284
May 19, 202617.5017.9417.5017.5617.56-0.06%53,282
May 18, 202617.7317.7717.4517.5717.57-0.06%29,151
May 15, 202617.6217.6417.5417.5817.58-0.90%22,018
May 14, 202617.6817.7717.6617.7417.740.80%44,825
May 13, 202617.5917.8417.5517.6017.600.51%23,190
May 12, 202617.7017.7217.4417.5117.51-1.30%43,470
May 11, 202617.7117.9917.7017.7417.74-0.32%41,234
May 8, 202617.9517.9817.8517.9517.800.84%91,292
May 7, 202617.9918.0117.8017.8017.65-0.73%64,062
May 6, 202617.7717.9917.7317.9317.782.05%84,020
May 5, 202617.5217.6117.4517.5717.421.04%24,982
May 4, 202617.5417.6417.3517.3917.24-0.86%20,080
May 1, 202617.6617.7417.5417.5417.39-0.62%46,507
Apr 30, 202617.6717.6817.5417.6517.500.34%35,070
Apr 29, 202617.5517.6317.4517.5917.440.23%25,774
Apr 28, 202617.5117.5917.4317.5517.40-0.28%52,952
Apr 27, 202617.5117.7917.5117.6017.450.69%82,026
Apr 24, 202617.4017.7517.3717.4817.330.46%46,834
Apr 23, 202617.4817.7017.3017.4017.25-0.57%77,189
Apr 22, 202617.6417.8317.4217.5017.350.17%50,905
Apr 21, 202617.7017.7317.3717.4717.32-0.91%59,659
Apr 20, 202617.6417.7617.5517.6317.480.17%32,601
Apr 17, 202617.6317.6717.5017.6017.451.32%30,560
Apr 16, 202617.4917.5517.3417.3717.22-0.34%23,479
Apr 15, 202617.3117.4417.2017.4317.280.87%23,988
Apr 14, 202616.9917.4016.9917.2817.132.01%34,001
Apr 13, 202616.5316.9616.4716.9416.801.26%88,400
Apr 10, 202616.6916.8716.5916.7316.590.32%53,169
Apr 9, 202616.7916.8916.7516.8316.530.84%60,276
Apr 8, 202616.5316.9016.5316.6916.402.52%51,619
Apr 7, 202616.5216.5516.1416.2815.99-2.05%93,673
Apr 6, 202616.6016.8216.4416.6216.330.48%57,677
Apr 2, 202616.2816.5816.1916.5416.25-0.24%24,982
Apr 1, 202616.2016.6416.1616.5816.293.05%47,874
Mar 31, 202615.6016.0915.5816.0915.813.81%66,709
Mar 30, 202615.6515.8215.3215.5015.23-0.51%89,993
Mar 27, 202616.4316.4315.5015.5815.31-5.35%203,113
Mar 26, 202617.1817.2216.4116.4616.17-4.58%116,625
Mar 25, 202617.0317.2916.9117.2516.952.13%47,173
Mar 24, 202616.8816.9616.7316.8916.59-0.47%57,529
Mar 23, 202616.9817.2116.8416.9716.671.86%47,999
Mar 20, 202617.0817.2416.5416.6616.37-2.40%82,327
Mar 19, 202617.3317.5917.0417.0716.77-2.74%40,577