Lazard Equity Franchise Portfolio Institutional Shares (LZFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
+0.04 (0.49%)
At close: Dec 17, 2025
LZFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.37% |
| Dec 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% |
| Dec 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Dec 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% |
| Dec 11, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.12% |
| Dec 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.13% |
| Dec 9, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% |
| Dec 8, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.37% |
| Dec 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.37% |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.50% |
| Dec 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| Dec 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.87% |
| Dec 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Nov 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% |
| Nov 26, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Nov 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.88% |
| Nov 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% |
| Nov 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.71% |
| Nov 20, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% |
| Nov 19, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% |
| Nov 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.26% |
| Nov 17, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.49% |
| Nov 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.10% |
| Nov 13, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% |
| Nov 11, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% |
| Nov 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Nov 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Nov 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% |
| Nov 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Nov 4, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.71% |
| Nov 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| 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% |