Skip to main content
IC
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
16.06
+0.11 (0.69%)
At close: May 13, 2025, 4:00 PM
16.06
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202515.9716.0915.8115.95--38,675
May 12, 202515.6815.9815.5715.9515.952.64%99,706
May 9, 202515.6215.6815.4715.5415.40-0.45%48,791
May 8, 202515.6315.6715.4815.6115.470.77%47,466
May 7, 202515.5915.6415.3415.4915.35-0.19%56,230
May 6, 202515.5015.5615.4315.5215.38-0.32%38,098
May 5, 202515.5915.6515.4915.5715.43-0.13%43,294
May 2, 202515.6215.6815.5115.5915.450.71%47,960
May 1, 202515.3615.5315.3015.4815.341.64%52,294
Apr 30, 202515.1015.3014.9015.2315.090.46%49,581
Apr 29, 202515.0215.1914.9115.1615.021.07%36,312
Apr 28, 202515.1015.1214.9215.0014.86-0.46%39,853
Apr 25, 202514.9615.1414.8815.0714.931.01%66,782
Apr 24, 202514.7014.9514.6014.9214.781.91%36,668
Apr 23, 202514.6614.9314.6414.6414.512.23%61,241
Apr 22, 202514.1014.4414.0614.3214.191.92%56,822
Apr 21, 202514.2914.2913.9514.0513.92-1.68%84,554
Apr 17, 202514.4114.4914.2114.2914.16-0.35%211,336
Apr 16, 202514.4914.7014.2114.3414.21-1.44%44,825
Apr 15, 202514.5314.7014.4614.5514.420.41%64,894
Apr 14, 202514.5014.6614.3714.4914.360.98%88,851
Apr 11, 202514.1814.3614.0414.3514.221.49%102,826
Apr 10, 202514.3314.4313.9514.1414.01-4.14%179,975
Apr 9, 202513.8614.7513.6014.7514.477.04%154,895
Apr 8, 202513.8714.2113.5113.7813.522.38%189,566
Apr 7, 202513.7313.8513.3513.4613.20-4.06%182,499
Apr 4, 202514.8514.8513.9914.0313.76-6.84%111,811
Apr 3, 202515.2715.2815.0615.0614.77-2.52%104,760
Apr 2, 202515.3715.5315.3415.4515.15-26,320
Apr 1, 202515.5215.5415.3115.4515.150.26%48,401
Mar 31, 202515.4315.4415.2515.4115.11-0.13%87,829
Mar 28, 202515.5715.6315.3215.4315.13-1.28%83,384
Mar 27, 202515.6415.6915.5515.6315.33-50,395
Mar 26, 202515.8315.8515.5915.6315.33-0.64%36,558
Mar 25, 202515.6415.8415.6415.7315.430.32%65,146
Mar 24, 202515.7115.7815.6015.6815.380.84%54,725
Mar 21, 202515.7115.7615.5015.5515.25-0.64%67,975
Mar 20, 202515.7615.7615.5815.6515.35-0.63%99,780
Mar 19, 202515.7415.8015.6515.7515.450.57%38,579
Mar 18, 202515.7715.8115.6115.6615.36-0.63%62,655
Mar 17, 202515.6515.7715.6115.7615.461.22%56,102
Mar 14, 202515.4115.6215.4115.5715.271.24%90,695
Mar 13, 202515.6115.6115.3515.3815.08-1.47%109,181
Mar 12, 202515.6015.6515.4415.6115.310.71%116,453
Mar 11, 202515.7215.7415.5015.5015.20-1.52%83,249
Mar 10, 202515.9416.0015.6515.7415.44-2.48%85,430
Mar 7, 202516.0316.1615.9816.1415.680.31%69,618
Mar 6, 202516.1416.4116.0116.0915.64-1.23%91,779
Mar 5, 202516.1716.3216.0816.2915.830.74%188,861
Mar 4, 202516.0816.3816.0316.1715.71-0.25%83,760