Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
18.40
-0.39 (-2.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.6518.6518.3618.4018.40-2.08%32,135
Mar 5, 202619.0019.0118.5618.7918.79-1.36%34,833
Mar 4, 202619.0619.1518.9519.0519.050.53%29,925
Mar 3, 202619.0019.1618.8318.9518.95-1.92%69,795
Mar 2, 202619.4819.4819.2319.3219.32-1.13%56,927
Feb 27, 202619.5519.5519.4519.5419.54-0.05%48,896
Feb 26, 202619.8819.8819.5019.5519.55-1.51%94,964
Feb 25, 202619.7019.8519.6019.8519.851.02%116,304
Feb 24, 202619.2619.6919.2419.6519.652.02%159,466
Feb 23, 202619.3019.3219.2019.2619.26-0.21%78,034
Feb 20, 202618.8819.3018.8119.3019.302.55%104,889
Feb 19, 202618.9918.9918.7018.8218.82-0.95%47,423
Feb 18, 202618.8519.0218.8419.0019.001.17%68,115
Feb 17, 202618.7918.8918.6918.7818.78-0.32%72,293
Feb 13, 202618.8018.9318.7118.8418.840.05%55,094
Feb 12, 202618.9619.0118.7518.8318.83-0.26%69,106
Feb 11, 202619.0219.0218.7718.8818.88-0.42%41,394
Feb 10, 202619.0919.1118.9618.9618.96-1.46%37,967
Feb 9, 202619.3019.3019.1319.2419.09-0.05%62,450
Feb 6, 202618.7419.2518.7419.2519.102.94%118,106
Feb 5, 202618.6718.7518.5718.7018.550.11%94,094
Feb 4, 202618.5818.6818.4118.6818.530.65%68,431
Feb 3, 202618.5418.5818.4318.5618.41-0.05%81,389
Feb 2, 202618.2218.5718.2118.5718.421.58%121,322
Jan 30, 202618.1418.3018.1318.2818.140.17%53,128
Jan 29, 202618.2718.2918.1118.2518.10-29,236
Jan 28, 202618.2818.3318.2418.2518.10-0.38%32,345
Jan 27, 202618.3518.4218.2618.3218.17-75,066
Jan 26, 202618.2618.3518.1818.3218.170.49%83,738
Jan 23, 202618.2118.2418.1218.2318.080.39%60,592
Jan 22, 202618.1918.2317.9618.1618.020.11%46,850
Jan 21, 202617.9618.1517.9418.1418.001.23%43,874
Jan 20, 202617.9618.0017.8017.9217.78-0.61%39,572
Jan 16, 202618.1018.1118.0118.0317.89-0.17%29,112
Jan 15, 202617.9618.1017.9418.0617.920.67%63,118
Jan 14, 202617.9317.9817.8517.9417.80-48,606
Jan 13, 202617.8818.0217.8017.9417.800.34%103,643
Jan 12, 202617.7917.9317.7317.8817.74-0.33%73,527
Jan 9, 202617.7917.9417.7917.9417.641.24%110,554
Jan 8, 202617.8217.8517.7217.7217.43-0.67%43,151
Jan 7, 202617.7917.8517.7317.8417.550.33%59,452
Jan 6, 202617.5617.8417.5617.7817.491.43%63,790
Jan 5, 202617.5017.6217.5017.5317.240.46%56,889
Jan 2, 202617.5617.6917.3017.4517.160.06%67,889
Dec 31, 202517.5317.8317.4417.4417.15-0.51%69,043
Dec 30, 202517.5117.5917.4717.5317.240.11%43,994
Dec 29, 202517.5717.6417.4017.5117.22-0.34%54,107
Dec 26, 202517.6717.7217.5017.5717.28-0.11%42,275
Dec 24, 202517.6217.7317.5617.5917.30-0.34%36,968
Dec 23, 202517.6717.6917.4917.6517.36-36,199
Dec 22, 202517.5517.6717.5417.6517.360.74%57,504
Dec 19, 202517.4017.5517.3617.5217.230.92%33,501
Dec 18, 202517.3517.4217.1917.3617.070.64%39,834
Dec 17, 202517.2917.5017.2117.2516.97-0.23%34,169
Dec 16, 202517.2717.3917.1217.2917.01-0.12%44,526
Dec 15, 202517.2717.3417.2217.3117.030.23%32,316
Dec 12, 202517.3917.5817.1417.2716.99-0.75%34,815
Dec 11, 202517.5917.6417.4017.4017.11-2.36%85,230
Dec 10, 202517.6917.8517.5717.8217.380.73%61,911
Dec 9, 202517.7317.7917.6417.6917.250.28%50,255
Dec 8, 202517.7517.7817.6117.6417.21-0.56%34,049
Dec 5, 202517.6917.8017.6617.7417.300.68%44,959
Dec 4, 202517.5117.6617.4117.6217.190.74%20,951
Dec 3, 202517.4117.5817.2917.4917.060.40%84,241
Dec 2, 202517.4417.4617.3617.4216.990.35%39,541
Dec 1, 202517.3717.5617.2817.3616.93-0.17%57,630
Nov 28, 202517.2517.4217.2517.3916.960.93%12,103
Nov 26, 202517.1317.5117.0817.2316.810.76%60,015
Nov 25, 202516.9517.1716.8517.1016.681.24%42,399
Nov 24, 202516.7417.0916.7316.8916.471.20%46,963
Nov 21, 202516.6316.8016.5616.6916.280.36%33,082
Nov 20, 202516.6617.0916.4616.6316.220.18%26,904
Nov 19, 202516.7716.8316.5816.6016.19-0.78%39,354
Nov 18, 202516.8016.9716.6016.7316.32-0.71%39,565
Nov 17, 202517.0717.2416.8416.8516.44-1.29%45,591
Nov 14, 202517.0617.2416.9817.0716.65-0.41%29,179
Nov 13, 202517.1517.3217.0517.1416.72-0.29%62,270
Nov 12, 202517.2517.5317.1517.1916.77-0.98%73,106
Nov 11, 202517.2417.4217.2217.3616.790.46%26,506
Nov 10, 202517.5817.5817.1717.2816.71-0.52%200,059
Nov 7, 202517.4017.4917.2517.3716.80-0.63%40,837
Nov 6, 202517.5017.7517.4117.4816.91-0.63%52,776
Nov 5, 202517.3717.6417.3717.5917.011.32%26,552
Nov 4, 202517.3717.4517.2917.3616.79-0.97%25,411
Nov 3, 202517.4917.6417.4917.5316.950.23%39,005
Oct 31, 202517.4717.5617.4017.4916.920.52%36,131
Oct 30, 202517.4217.4917.3017.4016.83-0.74%23,838
Oct 29, 202517.7117.7717.5217.5316.95-0.79%30,454
Oct 28, 202517.6317.7217.6317.6717.09-29,330
Oct 27, 202517.6517.7217.6117.6717.090.74%36,487
Oct 24, 202517.7017.7017.5017.5416.96-0.51%69,539
Oct 23, 202517.5517.6917.4717.6317.050.97%43,987
Oct 22, 202517.7017.7017.3417.4616.89-0.91%40,847
Oct 21, 202517.4817.6217.4117.6217.040.95%64,945
Oct 20, 202517.2317.4617.2017.4616.881.31%31,223
Oct 17, 202517.1117.4117.1117.2316.660.47%15,122
Oct 16, 202517.2717.4317.1117.1516.59-0.17%38,027
Oct 15, 202517.1817.3817.0917.1816.620.70%32,757
Oct 14, 202516.9817.1016.9117.0616.500.24%36,811
Oct 13, 202516.9217.0916.8917.0216.461.07%75,102