Lazard International Strategic Equity Portfolio Institutional Shares (LISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.17
+0.08 (0.57%)
May 19, 2026, 8:10 AM EST
LISIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.27% |
| May 18, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.57% |
| May 15, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -2.42% |
| May 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| May 13, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| May 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.76% |
| May 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.27% |
| May 8, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.39% |
| May 7, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.37% |
| May 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 3.04% |
| May 5, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.22% |
| May 4, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.92% |
| May 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.07% |
| Apr 30, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.95% |
| Apr 29, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.65% |
| Apr 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.01% |
| Apr 23, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.07% |
| Apr 22, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.72% |
| Apr 21, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.83% |
| Apr 20, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.63% |
| Apr 17, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.78% |
| Apr 16, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.43% |
| Apr 15, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.50% |
| Apr 14, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.14% |
| Apr 13, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% |
| Apr 10, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.72% |
| Apr 9, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Apr 8, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 4.95% |
| Apr 7, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Apr 6, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.77% |
| Apr 2, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.84% |
| Apr 1, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.26% |
| Mar 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.80% |
| Mar 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% |
| Mar 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.72% |
| Mar 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.14% |
| Mar 25, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.63% |
| Mar 24, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% |
| Mar 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.78% |
| Mar 19, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |
| Mar 18, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.29% |
| Mar 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.61% |
| Mar 16, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.23% |
| Mar 13, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.31% |
| Mar 11, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| Mar 10, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% |