Lazard Global Total Return and Income Fund Inc (LGI) Historical Stock Data
15.54 ↓0.07 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGI is down -0.12% a day on average. There have been 11 days where Lazard Global Total Return and Income Fund Inc closed green and 19 days where LGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.62 | 15.54 | ↓$0.08 (-0.51%) | 15.47 | 15.68 | 48.67K |
| 2025-05-08 | 15.63 | 15.61 | ↓$0.02 (-0.13%) | 15.48 | 15.67 | 47.47K |
| 2025-05-07 | 15.59 | 15.49 | ↓$0.10 (-0.64%) | 15.34 | 15.62 | 56.23K |
| 2025-05-06 | 15.50 | 15.52 | ↑$0.02 (0.13%) | 15.43 | 15.56 | 38.10K |
| 2025-05-05 | 15.59 | 15.57 | ↓$0.02 (-0.13%) | 15.49 | 15.60 | 43.29K |
| 2025-05-02 | 15.62 | 15.59 | ↓$0.03 (-0.19%) | 15.51 | 15.68 | 47.96K |
| 2025-05-01 | 15.36 | 15.48 | ↑$0.12 (0.78%) | 15.30 | 15.53 | 52.29K |
| 2025-04-30 | 15.10 | 15.23 | ↑$0.13 (0.86%) | 14.90 | 15.30 | 49.58K |
| 2025-04-29 | 15.02 | 15.16 | ↑$0.14 (0.93%) | 14.91 | 15.17 | 36.31K |
| 2025-04-28 | 15.10 | 15.00 | ↓$0.10 (-0.66%) | 14.92 | 15.12 | 39.85K |
| 2025-04-25 | 14.96 | 15.07 | ↑$0.11 (0.74%) | 14.88 | 15.14 | 66.78K |
| 2025-04-24 | 14.70 | 14.92 | ↑$0.22 (1.50%) | 14.60 | 14.95 | 36.67K |
| 2025-04-23 | 14.66 | 14.64 | ↓$0.02 (-0.14%) | 14.64 | 14.87 | 61.24K |
| 2025-04-22 | 14.10 | 14.32 | ↑$0.22 (1.56%) | 14.06 | 14.41 | 56.82K |
| 2025-04-21 | 14.29 | 14.05 | ↓$0.24 (-1.68%) | 13.95 | 14.29 | 84.55K |
| 2025-04-17 | 14.41 | 14.29 | ↓$0.12 (-0.83%) | 14.21 | 14.49 | 211.34K |
| 2025-04-16 | 14.49 | 14.34 | ↓$0.15 (-1.04%) | 14.21 | 14.63 | 44.83K |
| 2025-04-15 | 14.53 | 14.55 | ↑$0.02 (0.14%) | 14.46 | 14.70 | 64.89K |
| 2025-04-14 | 14.50 | 14.49 | ↓$0.01 (-0.07%) | 14.37 | 14.66 | 88.85K |
| 2025-04-11 | 14.18 | 14.35 | ↑$0.17 (1.20%) | 14.04 | 14.36 | 102.83K |
| 2025-04-10 | 14.33 | 14.14 | ↓$0.19 (-1.33%) | 13.95 | 14.43 | 179.98K |
| 2025-04-09 | 13.86 | 14.75 | ↑$0.89 (6.42%) | 13.60 | 14.75 | 154.90K |
| 2025-04-08 | 13.87 | 13.78 | ↓$0.09 (-0.65%) | 13.51 | 14.21 | 189.57K |
| 2025-04-07 | 13.73 | 13.46 | ↓$0.27 (-1.97%) | 13.35 | 13.85 | 182.50K |
| 2025-04-04 | 14.85 | 14.03 | ↓$0.82 (-5.52%) | 14.00 | 14.85 | 111.81K |
| 2025-04-03 | 15.27 | 15.06 | ↓$0.21 (-1.38%) | 15.06 | 15.28 | 104.61K |
| 2025-04-02 | 15.37 | 15.45 | ↑$0.08 (0.52%) | 15.34 | 15.53 | 25.30K |
| 2025-04-01 | 15.52 | 15.45 | ↓$0.07 (-0.45%) | 15.31 | 15.54 | 48.40K |
| 2025-03-31 | 15.43 | 15.41 | ↓$0.02 (-0.13%) | 15.25 | 15.44 | 87.83K |
| 2025-03-28 | 15.57 | 15.43 | ↓$0.14 (-0.90%) | 15.32 | 15.63 | 83.38K |
Create an account or log in to view more rows.
$LGI Games being played here.
$LGI last chance to load imo
$LGI buy and hodl friends. we may be early
but we are not wrong. very soon.
$LGI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$LGI go time
$LGI must buyyy
$LGI Another boring day I believe
$LGI see you on the moon
$LGI Silly Bears tricks are for kids
$LGI Futes looking great