Skip to main content
Lazard Global Total Return and Income Fund, Inc. (LGI)
NYSE: LGI · Real-Time Price · USD
18.04
-0.08 (-0.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed

LGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.0418.2418.0218.0418.04-0.44%21,865
Jun 25, 202618.2918.3518.0818.1218.120.06%31,743
Jun 24, 202618.0218.2018.0218.1118.110.50%25,176
Jun 23, 202617.9518.1017.9318.0218.02-0.44%54,543
Jun 22, 202618.1818.1817.9118.1018.10-0.11%28,837
Jun 18, 202618.0018.2017.8418.1218.121.51%26,453
Jun 17, 202618.0818.1917.7717.8517.85-0.94%30,341
Jun 16, 202618.1118.1517.9018.0218.02-0.17%31,464
Jun 15, 202617.9718.1317.9018.0518.051.92%31,159
Jun 12, 202617.7217.7917.6117.7117.710.40%35,830
Jun 11, 202617.7917.7917.4117.6417.64-1.01%49,891
Jun 10, 202617.9417.9417.6217.8217.82-0.37%31,333
Jun 9, 202618.2918.2917.8318.0417.89-0.72%37,386
Jun 8, 202618.3318.3618.0518.1718.020.11%19,236
Jun 5, 202618.2918.3518.0018.1518.00-1.09%36,770
Jun 4, 202618.1318.3618.1318.3518.191.10%42,256
Jun 3, 202618.2518.2518.0018.1518.00-0.77%19,693
Jun 2, 202618.3118.3118.1318.2918.130.05%32,837
Jun 1, 202618.3218.3418.0118.2818.12-0.38%32,796
May 29, 202618.3618.3818.2918.3518.190.11%45,692
May 28, 202618.2318.3518.0618.3318.170.99%41,618
May 27, 202618.1818.2018.0518.1518.00-0.11%25,347
May 26, 202618.3318.3318.0718.1718.020.94%42,048
May 22, 202618.0718.1117.8018.0017.850.28%52,917
May 21, 202617.7817.9517.7117.9517.801.01%32,896
May 20, 202617.6317.8317.5817.7717.621.20%21,284
May 19, 202617.5017.9417.5017.5617.41-0.06%53,282
May 18, 202617.7317.7717.4517.5717.42-0.06%29,151
May 15, 202617.6217.6417.5417.5817.43-0.90%22,018
May 14, 202617.6817.7717.6617.7417.590.80%44,825
May 13, 202617.5917.8417.5517.6017.450.51%23,190
May 12, 202617.7017.7217.4417.5117.36-1.30%43,470
May 11, 202617.7117.9917.7017.7417.59-0.32%41,234
May 8, 202617.9517.9817.8517.9517.650.84%91,292
May 7, 202617.9918.0117.8017.8017.50-0.73%64,062
May 6, 202617.7717.9917.7317.9317.632.05%84,020
May 5, 202617.5217.6117.4517.5717.271.04%24,982
May 4, 202617.5417.6417.3517.3917.09-0.86%20,080
May 1, 202617.6617.7417.5417.5417.24-0.62%46,507
Apr 30, 202617.6717.6817.5417.6517.350.34%35,070
Apr 29, 202617.5517.6317.4517.5917.290.23%25,774
Apr 28, 202617.5117.5917.4317.5517.25-0.28%52,952
Apr 27, 202617.5117.7917.5117.6017.300.69%82,026
Apr 24, 202617.4017.7517.3717.4817.180.46%46,834
Apr 23, 202617.4817.7017.3017.4017.10-0.57%77,189
Apr 22, 202617.6417.8317.4217.5017.200.17%50,905
Apr 21, 202617.7017.7317.3717.4717.17-0.91%59,659
Apr 20, 202617.6417.7617.5517.6317.330.17%32,601
Apr 17, 202617.6317.6717.5017.6017.301.32%30,560
Apr 16, 202617.4917.5517.3417.3717.08-0.34%23,479
Apr 15, 202617.3117.4417.2017.4317.130.87%23,988
Apr 14, 202616.9917.4016.9917.2816.992.01%34,001
Apr 13, 202616.5316.9616.4716.9416.651.26%88,400
Apr 10, 202616.6916.8716.5916.7316.450.32%53,169
Apr 9, 202616.7916.8916.7516.8316.390.84%60,276
Apr 8, 202616.5316.9016.5316.6916.262.52%51,619
Apr 7, 202616.5216.5516.1416.2815.86-2.05%93,673
Apr 6, 202616.6016.8216.4416.6216.190.48%57,677
Apr 2, 202616.2816.5816.1916.5416.11-0.24%24,982
Apr 1, 202616.2016.6416.1616.5816.153.05%47,874
Mar 31, 202615.6016.0915.5816.0915.673.81%66,709
Mar 30, 202615.6515.8215.3215.5015.10-0.51%89,993
Mar 27, 202616.4316.4315.5015.5815.18-5.35%203,113
Mar 26, 202617.1817.2216.4116.4616.03-4.58%116,625
Mar 25, 202617.0317.2916.9117.2516.802.13%47,173
Mar 24, 202616.8816.9616.7316.8916.45-0.47%57,529
Mar 23, 202616.9817.2116.8416.9716.531.86%47,999
Mar 20, 202617.0817.2416.5416.6616.23-2.40%82,327
Mar 19, 202617.3317.5917.0417.0716.63-2.74%40,577
Mar 18, 202617.7217.8117.4517.5517.09-0.96%47,044
Mar 17, 202617.8317.9817.6817.7217.26-0.23%16,081
Mar 16, 202617.6017.8717.6017.7617.301.78%32,928
Mar 13, 202617.6017.8117.4217.4517.00-1.02%40,894
Mar 12, 202617.7917.8917.6017.6317.17-1.62%35,501
Mar 11, 202618.0818.2417.8217.9217.46-0.39%41,396
Mar 10, 202617.9118.1517.8017.9917.520.41%71,115
Mar 9, 202618.3318.3317.7618.0717.45-1.79%93,633
Mar 6, 202618.6518.6518.3618.4017.77-2.08%32,162
Mar 5, 202619.0019.0118.5618.7918.15-1.36%34,833
Mar 4, 202619.0619.1518.9519.0518.400.53%29,925
Mar 3, 202619.0019.1618.8318.9518.30-1.92%69,795
Mar 2, 202619.4819.4819.2319.3218.66-1.13%56,927
Feb 27, 202619.5519.5519.4519.5418.87-0.05%48,896
Feb 26, 202619.8819.8819.5019.5518.88-1.51%95,002
Feb 25, 202619.7019.8519.6019.8519.171.02%116,810
Feb 24, 202619.2619.6919.2419.6518.982.02%159,488
Feb 23, 202619.3019.3219.2019.2618.60-0.21%78,034
Feb 20, 202618.8819.3018.8119.3018.642.55%104,889
Feb 19, 202618.9918.9918.7018.8218.18-0.95%47,423
Feb 18, 202618.8519.0218.8419.0018.351.17%68,115
Feb 17, 202618.7918.8918.6918.7818.14-0.32%72,293
Feb 13, 202618.8018.9318.7118.8418.200.05%55,094
Feb 12, 202618.9619.0118.7518.8318.19-0.26%69,106
Feb 11, 202619.0219.0218.7718.8818.23-0.42%41,394
Feb 10, 202619.0919.1118.9618.9618.31-0.66%37,967
Feb 9, 202619.3019.3019.1319.2418.43-0.05%62,450
Feb 6, 202618.7419.2518.7419.2518.442.94%118,106
Feb 5, 202618.6718.7518.5718.7017.920.11%94,094
Feb 4, 202618.5818.6818.4118.6817.900.65%68,431
Feb 3, 202618.5418.5818.4318.5617.78-0.05%81,389