Lazard Equity Franchise Portfolio Institutional Shares (LZFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.58
-0.02 (-0.30%)
At close: May 15, 2026
LZFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% |
| May 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.21% |
| May 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.59% |
| May 11, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.01% |
| May 8, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.14% |
| May 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.16% |
| May 6, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.29% |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% |
| May 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.43% |
| May 1, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% |
| Apr 30, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.31% |
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% |
| Apr 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% |
| Apr 24, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.73% |
| Apr 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.01% |
| Apr 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.86% |
| Apr 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% |
| Apr 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% |
| Apr 17, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.15% |
| Apr 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.62% |
| Apr 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% |
| Apr 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% |
| Apr 10, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.75% |
| Apr 9, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.59% |
| Apr 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% |
| Apr 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% |
| Apr 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% |
| Apr 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% |
| Apr 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% |
| Mar 31, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.16% |
| Mar 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% |
| Mar 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% |
| Mar 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% |
| Mar 25, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.77% |
| Mar 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.91% |
| Mar 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.92% |
| Mar 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.91% |
| Mar 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.30% |
| Mar 18, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% |
| Mar 17, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.90% |
| Mar 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Mar 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% |
| Mar 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% |
| Mar 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% |
| Mar 9, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.58% |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% |