Lazard Equity Franchise Inst Shr (LZFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.85
+0.03 (0.34%)
Sep 16, 2025, 4:00 PM EDT
LZFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% |
| Sep 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% |
| Sep 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Sep 12, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.90% |
| Sep 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.25% |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% |
| Sep 5, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.01% |
| Sep 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.02% |
| Sep 3, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% |
| Sep 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.11% |
| Aug 29, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% |
| Aug 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% |
| Aug 25, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.10% |
| Aug 22, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% |
| Aug 21, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.67% |
| Aug 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.78% |
| Aug 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.79% |
| Aug 18, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% |
| Aug 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.02% |
| Aug 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.85% |
| Aug 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.50% |
| Aug 12, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.54% |
| Aug 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.75% |
| Aug 8, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.21% |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.43% |
| Aug 6, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Aug 5, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.32% |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% |
| Aug 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.11% |
| Jul 31, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.35% |
| Jul 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.68% |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.52% |
| Jul 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.44% |
| Jul 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Jul 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.82% |
| Jul 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.41% |
| Jul 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.99% |
| Jul 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.10% |
| Jul 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Jul 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Jul 15, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.94% |
| Jul 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Jul 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.44% |
| Jul 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Jul 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |