Lazard Emerging Markets Equity Portfolio Open Shares (LZOEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.19
+0.17 (0.53%)
Jun 18, 2026, 4:00 PM EST
LZOEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | - | - |
| Jun 17, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.68% |
| Jun 16, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.28% |
| Jun 15, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.19% |
| Jun 12, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.85% |
| Jun 11, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.19% |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% |
| Jun 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.55% |
| Jun 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.80% |
| Jun 5, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -2.93% |
| Jun 4, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.46% |
| Jun 3, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.07% |
| Jun 2, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.90% |
| Jun 1, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.09% |
| May 29, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.79% |
| May 28, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.06% |
| May 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.38% |
| May 26, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.70% |
| May 22, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.45% |
| May 21, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.21% |
| May 20, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.12% |
| May 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.43% |
| May 18, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.07% |
| May 15, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.64% |
| May 14, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.32% |
| May 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% |
| May 12, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.23% |
| May 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.73% |
| May 8, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 1.12% |
| May 7, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.64% |
| May 6, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 2.42% |
| May 5, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.22% |
| May 4, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.80% |
| May 1, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.07% |
| Apr 30, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.47% |
| Apr 29, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.60% |
| Apr 28, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.36% |
| Apr 27, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.17% |
| Apr 24, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.21% |
| Apr 23, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.39% |
| Apr 22, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.87% |
| Apr 21, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.03% |
| Apr 20, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.03% |
| Apr 17, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.34% |
| Apr 16, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.17% |
| Apr 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.30% |
| Apr 14, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.92% |
| Apr 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.75% |
| 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% |