Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.95
+0.15 (0.84%)
At close: May 8, 2026, 4:00 PM EDT
18.03
+0.08 (0.45%)
After-hours: May 8, 2026, 7:25 PM EDT

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.9517.9817.8517.9517.950.84%91,282
May 7, 202617.9918.0117.8017.8017.80-0.73%64,062
May 6, 202617.7717.9917.7317.9317.932.05%84,020
May 5, 202617.5217.6117.4517.5717.571.04%24,982
May 4, 202617.5417.6417.3517.3917.39-0.86%20,080
May 1, 202617.6617.7417.5417.5417.54-0.62%46,507
Apr 30, 202617.6717.6817.5417.6517.650.34%35,070
Apr 29, 202617.5517.6317.4517.5917.590.23%25,774
Apr 28, 202617.5117.5917.4317.5517.55-0.28%52,951
Apr 27, 202617.5117.7917.5117.6017.600.69%82,026
Apr 24, 202617.4017.7517.3717.4817.480.46%46,834
Apr 23, 202617.4817.7017.3017.4017.40-0.57%77,077
Apr 22, 202617.6417.8317.4217.5017.500.17%50,905
Apr 21, 202617.7017.7317.3717.4717.47-0.91%59,659
Apr 20, 202617.6417.7617.5517.6317.630.17%32,601
Apr 17, 202617.6317.6717.5017.6017.601.32%30,360
Apr 16, 202617.4917.5517.3417.3717.37-0.34%23,479
Apr 15, 202617.3117.4417.2017.4317.430.87%23,988
Apr 14, 202616.9917.4016.9917.2817.282.01%34,001
Apr 13, 202616.5316.9616.4716.9416.941.26%88,400
Apr 10, 202616.6916.8716.5916.7316.73-0.59%53,169
Apr 9, 202616.7916.8916.7516.8316.680.84%60,255
Apr 8, 202616.5316.9016.5316.6916.542.52%51,619
Apr 7, 202616.5216.5516.1416.2816.13-2.05%93,673
Apr 6, 202616.6016.8216.4416.6216.470.48%57,677
Apr 2, 202616.2816.5816.1916.5416.39-0.24%24,982
Apr 1, 202616.2016.6416.1616.5816.433.05%47,874
Mar 31, 202615.6016.0915.5816.0915.943.81%66,709
Mar 30, 202615.6515.8215.3215.5015.36-0.51%89,993
Mar 27, 202616.4316.4315.5015.5815.44-5.35%203,113
Mar 26, 202617.1817.2216.4116.4616.31-4.58%116,625
Mar 25, 202617.0317.2916.9117.2517.092.13%47,173
Mar 24, 202616.8816.9616.7316.8916.74-0.47%57,529
Mar 23, 202616.9817.2116.8416.9716.821.86%47,999
Mar 20, 202617.0817.2416.5416.6616.51-2.40%82,327
Mar 19, 202617.3317.5917.0417.0716.91-2.74%40,577
Mar 18, 202617.7217.8117.4517.5517.39-0.96%47,044
Mar 17, 202617.8317.9817.6817.7217.56-0.23%16,081
Mar 16, 202617.6017.8717.6017.7617.601.78%32,928
Mar 13, 202617.6017.8117.4217.4517.29-1.02%40,894
Mar 12, 202617.7917.8917.6017.6317.47-1.62%35,501
Mar 11, 202618.0818.2417.8217.9217.76-0.39%41,396
Mar 10, 202617.9118.1517.8017.9917.83-0.44%71,115
Mar 9, 202618.3318.3317.7618.0717.75-1.79%93,633
Mar 6, 202618.6518.6518.3618.4018.08-2.08%32,162
Mar 5, 202619.0019.0118.5618.7918.46-1.36%34,833
Mar 4, 202619.0619.1518.9519.0518.720.53%29,925
Mar 3, 202619.0019.1618.8318.9518.62-1.92%69,795
Mar 2, 202619.4819.4819.2319.3218.98-1.13%56,927
Feb 27, 202619.5519.5519.4519.5419.20-0.05%48,896