Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.74
+0.12 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6917.8017.6617.7417.740.68%44,959
Dec 4, 202517.5117.6617.4117.6217.620.74%20,951
Dec 3, 202517.4117.5817.2917.4917.490.40%84,241
Dec 2, 202517.4417.4617.3617.4217.420.35%39,541
Dec 1, 202517.3717.5617.2817.3617.36-0.17%57,630
Nov 28, 202517.2517.4217.2517.3917.390.93%12,103
Nov 26, 202517.1317.5117.0817.2317.230.76%60,015
Nov 25, 202516.9517.1716.8517.1017.101.24%42,399
Nov 24, 202516.7417.0916.7316.8916.891.20%46,963
Nov 21, 202516.6316.8016.5616.6916.690.36%33,082
Nov 20, 202516.6617.0916.4616.6316.630.18%26,904
Nov 19, 202516.7716.8316.5816.6016.60-0.78%39,354
Nov 18, 202516.8016.9716.6016.7316.73-0.71%39,565
Nov 17, 202517.0717.2416.8416.8516.85-1.29%45,591
Nov 14, 202517.0617.2416.9817.0717.07-0.41%29,179
Nov 13, 202517.1517.3217.0517.1417.14-0.29%62,270
Nov 12, 202517.2517.5317.1517.1917.19-0.98%73,106
Nov 11, 202517.2417.4217.2217.3617.210.46%26,506
Nov 10, 202517.5817.5817.1717.2817.13-0.52%200,059
Nov 7, 202517.4017.4917.2517.3717.22-0.63%40,837
Nov 6, 202517.5017.7517.4117.4817.33-0.63%52,776
Nov 5, 202517.3717.6417.3717.5917.441.32%26,552
Nov 4, 202517.3717.4517.2917.3617.21-0.97%25,411
Nov 3, 202517.4917.6417.4917.5317.380.23%39,005
Oct 31, 202517.4717.5617.4017.4917.340.52%36,131
Oct 30, 202517.4217.4917.3017.4017.25-0.74%23,838
Oct 29, 202517.7117.7717.5217.5317.38-0.79%30,454
Oct 28, 202517.6317.7217.6317.6717.52-29,330
Oct 27, 202517.6517.7217.6117.6717.520.74%36,487
Oct 24, 202517.7017.7017.5017.5417.39-0.51%69,539
Oct 23, 202517.5517.6917.4717.6317.480.97%43,987
Oct 22, 202517.7017.7017.3417.4617.31-0.91%40,847
Oct 21, 202517.4817.6217.4117.6217.470.95%64,945
Oct 20, 202517.2317.4617.2017.4617.311.31%31,223
Oct 17, 202517.1117.4117.1117.2317.080.47%15,122
Oct 16, 202517.2717.4317.1117.1517.01-0.17%38,027
Oct 15, 202517.1817.3817.0917.1817.040.70%32,757
Oct 14, 202516.9817.1016.9117.0616.920.24%36,811
Oct 13, 202516.9217.0916.8917.0216.881.07%75,102
Oct 10, 202517.4717.4916.7416.8416.70-4.15%94,508
Oct 9, 202517.7017.7417.4717.5717.28-0.51%39,350
Oct 8, 202517.6117.7317.5517.6617.370.46%54,989
Oct 7, 202517.7017.7417.5217.5817.29-0.34%39,287
Oct 6, 202517.5817.7317.5817.6417.350.34%59,338
Oct 3, 202517.5917.6817.5517.5817.290.34%30,627
Oct 2, 202517.4517.6817.4517.5217.230.46%44,084
Oct 1, 202517.3217.4417.2717.4417.150.81%55,465
Sep 30, 202517.2217.3917.2217.3017.010.41%16,178
Sep 29, 202517.2017.4017.2017.2316.940.06%18,628
Sep 26, 202517.3017.3317.1417.2216.93-0.29%41,304