Lazard Global Total Return and Income Fund, Inc. - LGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.3	17.22	17.22	17.33	17.14	41,286
September 25, 2025	17.35	17.27	17.27	17.49	17.22	24,804
September 24, 2025	17.58	17.42	17.42	17.67	17.35	36,804
September 23, 2025	17.65	17.6	17.6	17.74	17.53	26,324
September 22, 2025	17.63	17.65	17.65	17.73	17.61	50,950
September 19, 2025	17.65	17.72	17.72	17.72	17.56	47,404
September 18, 2025	17.55	17.61	17.61	17.62	17.52	23,709
September 17, 2025	17.63	17.52	17.52	17.63	17.41	40,337
September 16, 2025	17.55	17.57	17.57	17.61	17.5	31,100
September 15, 2025	17.57	17.55	17.55	17.61	17.51	44,027
September 12, 2025	17.6	17.55	17.55	17.7	17.55	34,328
September 11, 2025	17.68	17.66	17.66	17.77	17.59	54,606
September 10, 2025	17.8	17.79	17.64	17.81	17.73	56,300
September 09, 2025	17.74	17.73	17.58	17.77	17.67	29,232
September 08, 2025	17.73	17.69	17.54	17.77	17.66	42,900
September 05, 2025	17.76	17.7	17.7	17.81	17.64	52,982
September 04, 2025	17.65	17.67	17.67	17.7	17.53	51,647
September 03, 2025	17.71	17.6	17.6	17.78	17.53	76,300
September 02, 2025	17.74	17.66	17.66	17.77	17.52	64,721
August 29, 2025	17.79	17.8	17.8	17.81	17.71	77,603
August 28, 2025	17.74	17.79	17.79	17.81	17.59	65,234
August 27, 2025	17.52	17.74	17.74	17.74	17.52	67,604
August 26, 2025	17.64	17.58	17.58	17.69	17.55	49,728
August 25, 2025	17.53	17.62	17.62	17.65	17.53	90,507
August 22, 2025	17.55	17.59	17.59	17.65	17.52	104,818
August 21, 2025	17.54	17.53	17.53	17.57	17.41	71,106
August 20, 2025	17.6	17.6	17.6	17.61	17.45	73,142
August 19, 2025	17.56	17.59	17.59	17.59	17.49	103,138
August 18, 2025	17.42	17.55	17.55	17.55	17.34	96,243
August 15, 2025	17.41	17.42	17.42	17.45	17.2	62,331
August 14, 2025	17.18	17.4	17.4	17.46	17.15	108,318
August 13, 2025	17.12	17.22	17.22	17.48	17.11	78,501
August 12, 2025	17.04	17.08	17.08	17.12	17	38,800
August 11, 2025	17.04	16.96	16.96	17.1	16.88	36,603
August 08, 2025	17.06	17.18	17.03	17.2	17.05	33,200
August 07, 2025	17.06	17.02	16.87	17.2	16.92	65,700
August 06, 2025	16.98	16.93	16.93	16.98	16.84	48,997
August 05, 2025	16.86	16.93	16.93	16.96	16.77	56,900
August 04, 2025	16.75	16.84	16.84	16.98	16.65	44,700
August 01, 2025	16.95	16.67	16.67	16.95	16.62	49,200
July 31, 2025	17	16.92	16.92	17.07	16.89	13,942
July 30, 2025	17.01	16.96	16.96	17.05	16.92	17,114
July 29, 2025	17.04	16.96	16.96	17.04	16.91	14,500
July 28, 2025	17.06	16.97	16.97	17.06	16.94	22,143
July 25, 2025	16.95	17.06	17.06	17.1	16.93	33,500
July 24, 2025	16.81	16.93	16.93	16.96	16.8	58,500
July 23, 2025	16.94	16.86	16.86	16.96	16.74	62,743
July 22, 2025	16.87	16.87	16.87	16.93	16.73	71,500
July 21, 2025	16.78	16.84	16.84	16.85	16.72	38,700
July 18, 2025	16.77	16.76	16.76	16.77	16.65	18,022
July 17, 2025	16.64	16.64	16.64	16.72	16.55	39,332
July 16, 2025	16.66	16.64	16.64	16.77	16.55	56,700
July 15, 2025	16.71	16.66	16.66	16.71	16.5	45,400
July 14, 2025	16.8	16.7	16.7	16.8	16.54	56,800
July 11, 2025	16.95	16.8	16.8	16.95	16.75	36,600
July 10, 2025	16.83	16.95	16.95	16.95	16.79	30,981
July 09, 2025	16.97	16.97	16.82	17.03	16.9	64,300
July 08, 2025	16.92	16.87	16.72	16.92	16.77	42,202
July 07, 2025	17.04	16.89	16.74	17.04	16.88	46,300
July 03, 2025	16.97	17.03	16.88	17.07	16.92	34,800

Lazard Global Total Return and Income Fund, Inc. (LGI) NYSE