Lazard Equity Franchise Inst Shr (LZFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.44
-0.06 (-0.71%)
Oct 31, 2025, 4:00 PM EDT
LZFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.71% |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.39% |
| Oct 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.36% |
| Oct 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.56% |
| Oct 27, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.22% |
| Oct 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% |
| Oct 22, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.79% |
| Oct 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.37% |
| Oct 20, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Oct 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% |
| Oct 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Oct 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.34% |
| Oct 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% |
| Oct 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.35% |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.37% |
| Oct 9, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.68% |
| Oct 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Oct 7, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% |
| Oct 6, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% |
| Oct 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.36% |
| Oct 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.46% |
| Oct 1, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Sep 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% |
| Sep 29, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% |
| Sep 26, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.93% |
| Sep 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.72% |
| Sep 24, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| Sep 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Sep 22, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Sep 19, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.02% |
| Sep 18, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.56% |
| 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% |