Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
17.55
-0.05 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
17.54
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202619.8819.8819.5019.5519.21-1.51%95,002
Feb 25, 202619.7019.8519.6019.8519.501.02%116,810
Feb 24, 202619.2619.6919.2419.6519.312.02%159,488
Feb 23, 202619.3019.3219.2019.2618.92-0.21%78,034
Feb 20, 202618.8819.3018.8119.3018.962.55%104,889
Feb 19, 202618.9918.9918.7018.8218.49-0.95%47,423
Feb 18, 202618.8519.0218.8419.0018.671.17%68,115
Feb 17, 202618.7918.8918.6918.7818.45-0.32%72,293
Feb 13, 202618.8018.9318.7118.8418.510.05%55,094
Feb 12, 202618.9619.0118.7518.8318.50-0.26%69,106
Feb 11, 202619.0219.0218.7718.8818.55-0.42%41,394
Feb 10, 202619.0919.1118.9618.9618.63-1.46%37,967
Feb 9, 202619.3019.3019.1319.2418.75-0.05%62,450
Feb 6, 202618.7419.2518.7419.2518.762.94%118,106
Feb 5, 202618.6718.7518.5718.7018.230.11%94,094
Feb 4, 202618.5818.6818.4118.6818.210.65%68,431
Feb 3, 202618.5418.5818.4318.5618.09-0.05%81,389
Feb 2, 202618.2218.5718.2118.5718.101.58%121,322
Jan 30, 202618.1418.3018.1318.2817.820.17%53,128
Jan 29, 202618.2718.2918.1118.2517.79-29,236
Jan 28, 202618.2818.3318.2418.2517.79-0.38%32,345
Jan 27, 202618.3518.4218.2618.3217.86-75,066
Jan 26, 202618.2618.3518.1818.3217.860.49%83,738
Jan 23, 202618.2118.2418.1218.2317.770.39%60,592
Jan 22, 202618.1918.2317.9618.1617.700.11%46,850
Jan 21, 202617.9618.1517.9418.1417.681.23%43,874
Jan 20, 202617.9618.0017.8017.9217.47-0.61%39,572
Jan 16, 202618.1018.1118.0118.0317.57-0.17%29,112
Jan 15, 202617.9618.1017.9418.0617.600.67%63,118
Jan 14, 202617.9317.9817.8517.9417.49-48,606
Jan 13, 202617.8818.0217.8017.9417.490.34%103,643
Jan 12, 202617.7917.9317.7317.8817.43-0.33%73,527
Jan 9, 202617.7917.9417.7917.9417.341.24%110,554
Jan 8, 202617.8217.8517.7217.7217.12-0.67%43,151
Jan 7, 202617.7917.8517.7317.8417.240.33%59,452
Jan 6, 202617.5617.8417.5617.7817.181.43%63,790
Jan 5, 202617.5017.6217.5017.5316.940.46%56,889
Jan 2, 202617.5617.6917.3017.4516.860.06%67,889
Dec 31, 202517.5317.8317.4417.4416.85-0.51%69,043
Dec 30, 202517.5117.5917.4717.5316.940.11%43,994
Dec 29, 202517.5717.6417.4017.5116.92-0.34%54,107
Dec 26, 202517.6717.7217.5017.5716.98-0.11%42,275
Dec 24, 202517.6217.7317.5617.5917.00-0.34%36,968
Dec 23, 202517.6717.6917.4917.6517.06-36,199
Dec 22, 202517.5517.6717.5417.6517.060.74%57,504
Dec 19, 202517.4017.5517.3617.5216.930.92%33,501
Dec 18, 202517.3517.4217.1917.3616.780.64%39,834
Dec 17, 202517.2917.5017.2117.2516.67-0.23%34,169
Dec 16, 202517.2717.3917.1217.2916.71-0.12%44,526
Dec 15, 202517.2717.3417.2217.3116.730.23%32,316
Dec 12, 202517.3917.5817.1417.2716.69-0.75%34,815
Dec 11, 202517.5917.6417.4017.4016.81-2.36%85,230
Dec 10, 202517.6917.8517.5717.8217.080.73%61,911
Dec 9, 202517.7317.7917.6417.6916.950.28%50,255
Dec 8, 202517.7517.7817.6117.6416.90-0.56%34,049
Dec 5, 202517.6917.8017.6617.7417.000.68%44,959
Dec 4, 202517.5117.6617.4117.6216.890.74%20,951
Dec 3, 202517.4117.5817.2917.4916.760.40%84,241