Lazard International Strategic Equity Portfolio Open Shares (LISOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.04
+0.37 (2.92%)
Mar 31, 2026, 4:00 PM EST
LISOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | - | 2.92% |
| Mar 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.55% |
| Mar 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.70% |
| Mar 26, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.11% |
| Mar 25, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.61% |
| Mar 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.38% |
| Mar 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.35% |
| Mar 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.81% |
| Mar 19, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.45% |
| Mar 18, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.34% |
| Mar 17, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.60% |
| Mar 16, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.22% |
| Mar 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.05% |
| Mar 12, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -2.35% |
| Mar 11, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.07% |
| Mar 10, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.96% |
| Mar 9, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% |
| Mar 6, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.24% |
| Mar 5, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.15% |
| Mar 4, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.24% |
| Mar 3, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -3.04% |
| Mar 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.53% |
| Feb 27, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.07% |
| Feb 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.55% |
| Feb 25, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% |
| Feb 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Feb 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Feb 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.98% |
| Feb 19, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.49% |
| Feb 18, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.56% |
| Feb 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| Feb 13, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Feb 12, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.04% |
| Feb 11, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Feb 10, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Feb 9, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.21% |
| Feb 6, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.44% |
| Feb 5, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.07% |
| Feb 4, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| Feb 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.07% |
| Feb 2, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| Jan 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.13% |
| Jan 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.07% |
| Jan 28, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.70% |
| Jan 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.42% |
| Jan 26, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.71% |
| Jan 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.29% |
| Jan 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.94% |
| Jan 21, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.51% |
| Jan 20, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.94% |