Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.16
+0.22 (0.76%)
Apr 13, 2026, 8:10 AM EST
LZOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.76% |
| Apr 9, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.03% |
| Apr 8, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 3.88% |
| Apr 7, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.04% |
| Apr 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.40% |
| Apr 2, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.22% |
| Apr 1, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.42% |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.56% |
| Mar 30, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.55% |
| Mar 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.62% |
| Mar 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.94% |
| Mar 25, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.75% |
| Mar 24, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.44% |
| Mar 23, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.18% |
| Mar 20, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -1.63% |
| Mar 19, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.18% |
| Mar 18, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.57% |
| Mar 17, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.83% |
| Mar 16, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.51% |
| Mar 13, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.38% |
| Mar 12, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.95% |
| Mar 11, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.14% |
| Mar 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.22% |
| Mar 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.29% |
| Mar 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.07% |
| Mar 5, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.11% |
| Mar 4, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.09% |
| Mar 3, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -3.62% |
| Mar 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.84% |
| Feb 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.96% |
| Feb 26, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.13% |
| Feb 25, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.28% |
| Feb 24, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.36% |
| Feb 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.41% |
| Feb 20, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.06% |
| Feb 19, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% |
| Feb 18, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.48% |
| Feb 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.07% |
| Feb 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.41% |
| Feb 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.51% |
| Feb 11, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.89% |
| Feb 10, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.62% |
| Feb 9, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.12% |
| Feb 6, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.46% |
| Feb 5, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.09% |
| Feb 4, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.04% |
| Feb 3, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.32% |
| Feb 2, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.21% |
| Jan 30, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.33% |
| Jan 29, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.25% |