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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.9	16.91	16.76	16.93	16.81	48,200
July 01, 2025	16.81	16.89	16.74	16.96	16.81	87,916
June 30, 2025	16.76	16.8	16.66	16.87	16.74	53,700
June 27, 2025	16.73	16.75	16.75	16.8	16.65	41,400
June 26, 2025	16.52	16.7	16.7	16.8	16.52	59,872
June 25, 2025	16.42	16.52	16.52	16.52	16.4	48,004
June 24, 2025	16.31	16.38	16.38	16.39	16.18	41,433
June 23, 2025	16.09	16.15	16.15	16.2	15.97	70,900
June 20, 2025	16.31	16.09	16.09	16.37	16	61,100
June 18, 2025	16.14	16.26	16.26	16.28	16.04	58,604
June 17, 2025	16.36	16.17	16.17	16.44	16.06	60,641
June 16, 2025	16.38	16.32	16.32	16.43	16.31	51,200
June 13, 2025	16.41	16.34	16.34	16.41	16.27	56,613
June 12, 2025	16.44	16.45	16.45	16.45	16.37	43,141
June 11, 2025	16.4	16.42	16.42	16.47	16.32	38,287
June 10, 2025	16.46	16.4	16.4	16.46	16.28	37,900
June 09, 2025	16.4	16.48	16.33	16.5	16.38	40,900
June 06, 2025	16.27	16.37	16.22	16.4	16.27	32,610
June 05, 2025	16.39	16.21	16.07	16.4	16.2	44,500
June 04, 2025	16.34	16.36	16.21	16.39	16.2	38,700
June 03, 2025	16.26	16.32	16.17	16.34	16.15	127,940
June 02, 2025	16.19	16.22	16.08	16.22	16.02	40,400
May 30, 2025	16.15	16.19	16.19	16.23	16.1	53,700
May 29, 2025	16.21	16.14	16.14	16.23	16.1	24,100
May 28, 2025	16.19	16.09	16.09	16.28	16.07	33,326
May 27, 2025	16.27	16.18	16.18	16.29	16.06	58,327
May 23, 2025	15.97	16.04	16.04	16.07	15.93	27,158
May 22, 2025	16.1	16.05	16.05	16.21	16	44,217
May 21, 2025	16.14	16.15	16.15	16.27	16.07	56,607

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