Skip to main content
logo
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.50
+0.26 (1.60%)
Nov 6, 2026, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202616.3116.5316.3116.5016.501.60%47,705
Nov 5, 202616.7316.7316.2116.2416.24-2.93%53,079
Nov 4, 202616.5616.7916.5216.7316.731.76%127,689
Nov 3, 202616.3916.4416.2916.4416.440.67%58,034
Nov 2, 202616.3516.4916.2716.3316.330.37%40,078
Oct 30, 202616.3116.4816.2016.2716.27-1.09%59,564
Oct 29, 202616.4116.5016.3816.4516.450.24%63,984
Oct 28, 202616.3916.5316.3516.4116.410.24%42,658
Oct 27, 202616.3416.4716.2916.3716.37-0.43%79,299
Oct 26, 202616.4816.7116.3916.4416.440.43%69,080
Oct 23, 202616.4116.8516.3716.3716.37-0.91%65,284
Oct 22, 202616.7116.8316.4516.5216.52-1.43%72,123
Oct 21, 202616.6616.7816.5616.7616.760.48%56,090
Oct 20, 202616.5616.7716.5616.6816.680.72%25,041
Oct 19, 202616.5516.7216.5516.5616.560.06%33,095
Oct 16, 202616.6316.7616.5116.5516.55-0.60%26,414
Oct 15, 202616.4716.7416.4716.6516.650.42%60,625
Oct 14, 202616.8216.9316.5516.5816.58-1.43%31,960
Oct 13, 202616.8516.9516.8116.8216.82-0.63%37,106
Oct 12, 202617.1317.1717.0617.0816.93-0.12%23,148
Oct 9, 202617.0117.1316.8017.1016.950.83%30,584
Oct 8, 202616.9617.1316.8816.9616.81-0.29%18,844
Oct 7, 202617.0017.1117.0017.0116.86-0.95%13,738
Oct 6, 202617.0117.2116.9817.1717.021.37%36,464
Oct 5, 202616.8317.2316.8316.9416.790.47%32,246
Oct 2, 202617.0117.2116.8516.8616.71-0.88%34,753
Oct 1, 202617.0417.0416.8817.0116.86-0.06%24,107
Sep 30, 202617.0117.2316.8117.0216.870.29%24,285
Sep 29, 202617.1817.3116.9016.9716.82-0.70%26,388
Sep 28, 202617.1817.3916.9817.0916.94-0.52%22,486
Sep 25, 202617.2517.2917.1217.1817.030.06%36,755
Sep 24, 202617.1917.2617.0917.1717.02-0.52%32,056
Sep 23, 202617.4017.4217.1517.2617.10-0.80%28,158
Sep 22, 202617.4917.6017.3517.4017.24-0.34%46,574
Sep 21, 202617.3017.4717.1417.4617.301.69%35,993
Sep 18, 202617.1317.2017.1117.1717.020.23%10,764
Sep 17, 202617.2417.2417.1017.1316.980.06%26,728
Sep 16, 202617.2417.4616.9717.1216.97-0.64%57,593
Sep 15, 202617.2417.6017.2017.2317.08-0.63%24,357
Sep 14, 202617.4217.6917.2917.3417.18-0.74%21,607
Sep 11, 202617.0817.5417.0817.4717.310.52%36,712
Sep 10, 202617.5917.7217.3617.3817.22-2.04%51,655
Sep 9, 202617.9818.0417.8317.9017.58-1.02%44,866
Sep 8, 202618.1418.6117.9818.0817.76-0.17%22,942
Sep 4, 202618.1818.6318.0018.1117.79-0.66%56,201
Sep 3, 202618.0618.2718.0118.2317.910.94%40,868
Sep 2, 202618.0718.3918.0618.0617.74-0.44%23,294
Sep 1, 202618.2518.6518.0818.1417.82-0.98%23,103
Aug 31, 202618.4018.8418.2918.3218.00-0.70%26,892
Aug 28, 202618.5218.7318.4018.4518.13-0.22%27,883