Lazard Equity Franchise Portfolio Open Shares (LZFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.57
-0.02 (-0.30%)
May 15, 2026, 4:00 PM EST
LZFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.30% |
| May 14, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.45% |
| May 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.07% |
| May 12, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% |
| May 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% |
| May 8, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% |
| May 7, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% |
| May 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% |
| May 5, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.44% |
| May 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% |
| May 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% |
| Apr 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.32% |
| Apr 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.15% |
| Apr 28, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.15% |
| Apr 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.15% |
| Apr 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.73% |
| Apr 23, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% |
| Apr 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.86% |
| Apr 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.71% |
| Apr 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% |
| Apr 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.15% |
| Apr 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.02% |
| Apr 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% |
| Apr 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| Apr 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.66% |
| Apr 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.75% |
| Apr 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.74% |
| Apr 8, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.51% |
| Apr 7, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% |
| Apr 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.45% |
| Apr 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Apr 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% |
| Mar 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.01% |
| Mar 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.94% |
| Mar 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.93% |
| Mar 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.37% |
| Mar 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.77% |
| Mar 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.06% |
| Mar 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.92% |
| Mar 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.91% |
| Mar 19, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% |
| Mar 18, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% |
| Mar 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% |
| Mar 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% |
| Mar 13, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.90% |
| Mar 12, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.47% |
| Mar 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.59% |
| Mar 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.01% |
| Mar 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% |
| Mar 6, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.72% |