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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.41	17.49	17.49	17.58	17.29	84,241
December 02, 2025	17.44	17.42	17.42	17.46	17.36	39,500
December 01, 2025	17.37	17.36	17.36	17.56	17.28	57,630
November 28, 2025	17.25	17.39	17.39	17.42	17.25	12,103
November 26, 2025	17.13	17.23	17.23	17.51	17.08	60,015
November 25, 2025	16.95	17.1	17.1	17.17	16.85	42,400
November 24, 2025	16.74	16.89	16.89	17.09	16.73	47,000
November 21, 2025	16.63	16.69	16.69	16.8	16.56	33,100
November 20, 2025	16.66	16.63	16.63	17.09	16.46	26,904
November 19, 2025	16.77	16.6	16.6	16.83	16.58	39,400
November 18, 2025	16.8	16.73	16.73	16.97	16.6	39,600
November 17, 2025	17.07	16.85	16.85	17.24	16.84	45,600
November 14, 2025	17.06	17.07	17.07	17.24	16.98	28,495
November 13, 2025	17.15	17.14	17.14	17.32	17.05	62,300
November 12, 2025	17.25	17.19	17.19	17.53	17.15	73,100
November 11, 2025	17.24	17.36	17.21	17.42	17.22	26,500
November 10, 2025	17.58	17.28	17.13	17.58	17.17	200,100
November 07, 2025	17.4	17.37	17.37	17.48	17.25	40,837
November 06, 2025	17.5	17.48	17.48	17.75	17.41	52,800
November 05, 2025	17.37	17.59	17.59	17.64	17.37	26,600
November 04, 2025	17.37	17.36	17.36	17.45	17.29	25,411
November 03, 2025	17.49	17.53	17.53	17.64	17.49	39,005
October 31, 2025	17.47	17.49	17.49	17.56	17.4	36,131
October 30, 2025	17.42	17.4	17.4	17.49	17.3	23,838
October 29, 2025	17.71	17.53	17.53	17.77	17.52	30,500
October 28, 2025	17.63	17.67	17.67	17.72	17.63	29,330
October 27, 2025	17.65	17.67	17.67	17.72	17.61	36,500
October 24, 2025	17.7	17.54	17.54	17.7	17.5	69,539
October 23, 2025	17.55	17.63	17.63	17.69	17.47	43,987
October 22, 2025	17.7	17.46	17.46	17.7	17.34	40,847
October 21, 2025	17.48	17.62	17.62	17.62	17.41	64,945
October 20, 2025	17.23	17.45	17.45	17.45	17.2	31,223
October 17, 2025	17.11	17.23	17.23	17.41	17.11	15,122
October 16, 2025	17.27	17.15	17.15	17.43	17.11	38,027
October 15, 2025	17.18	17.18	17.18	17.38	17.09	32,800
October 14, 2025	16.98	17.06	17.06	17.1	16.91	36,811
October 13, 2025	16.92	17.02	17.02	17.09	16.89	75,102
October 10, 2025	17.47	16.84	16.84	17.49	16.74	94,508
October 09, 2025	17.7	17.57	17.42	17.74	17.47	39,400
October 08, 2025	17.61	17.66	17.51	17.73	17.55	55,000
October 07, 2025	17.7	17.58	17.58	17.74	17.52	39,287
October 06, 2025	17.58	17.64	17.64	17.73	17.58	59,338
October 03, 2025	17.59	17.58	17.58	17.65	17.58	30,407
October 02, 2025	17.45	17.52	17.52	17.68	17.45	44,100
October 01, 2025	17.32	17.44	17.44	17.44	17.27	55,500
September 30, 2025	17.22	17.3	17.3	17.39	17.22	16,200
September 29, 2025	17.2	17.23	17.23	17.4	17.2	18,628
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

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