Lazard Equity Franchise Portfolio Open Shares (LZFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.01
-0.06 (-0.74%)
Aug 27, 2026, 8:06 AM EST
LZFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% |
| Aug 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.74% |
| Aug 25, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Aug 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.00% |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% |
| Aug 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.33% |
| Aug 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.18% |
| Aug 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Aug 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.69% |
| Aug 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.13% |
| Aug 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% |
| Aug 10, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% |
| Aug 7, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% |
| Aug 6, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.13% |
| Aug 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.65% |
| Aug 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.71% |
| Aug 3, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.20% |
| Jul 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% |
| Jul 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.12% |
| Jul 28, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 3.15% |
| Jul 27, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 2.52% |
| Jul 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.86% |
| Jul 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% |
| Jul 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.50% |
| Jul 20, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.27% |
| Jul 17, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.68% |
| Jul 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.93% |
| Jul 15, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.69% |
| Jul 14, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% |
| Jul 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.85% |
| Jul 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% |
| Jul 8, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.54% |
| Jul 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.85% |
| Jul 6, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% |
| Jul 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 2.32% |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.83% |
| Jun 30, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.30% |
| Jun 29, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.15% |
| Jun 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.36% |
| Jun 25, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.45% |
| Jun 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.06% |
| Jun 23, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.46% |
| Jun 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.15% |
| Jun 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.93% |