Nasdaq - Delayed Quote USD

Lazard US Equity Focus Instl (LZUSX)

16.69 0.00 (0.00%)
At close: June 14 at 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 16.69 16.69 16.69 16.69 16.69 -
Jun 13, 2024 16.69 16.69 16.69 16.69 16.69 -
Jun 12, 2024 16.75 16.75 16.75 16.75 16.75 -
Jun 11, 2024 16.66 16.66 16.66 16.66 16.66 -
Jun 10, 2024 16.60 16.60 16.60 16.60 16.60 -
Jun 7, 2024 16.56 16.56 16.56 16.56 16.56 -
Jun 6, 2024 16.62 16.62 16.62 16.62 16.62 -
Jun 5, 2024 16.60 16.60 16.60 16.60 16.60 -
Jun 4, 2024 16.45 16.45 16.45 16.45 16.45 -
Jun 3, 2024 16.38 16.38 16.38 16.38 16.38 -
May 31, 2024 16.42 16.42 16.42 16.42 16.42 -
May 30, 2024 16.29 16.29 16.29 16.29 16.29 -
May 29, 2024 16.38 16.38 16.38 16.38 16.38 -
May 28, 2024 16.55 16.55 16.55 16.55 16.55 -
May 24, 2024 16.63 16.63 16.63 16.63 16.63 -
May 23, 2024 16.59 16.59 16.59 16.59 16.59 -
May 22, 2024 16.81 16.81 16.81 16.81 16.81 -
May 21, 2024 16.78 16.78 16.78 16.78 16.78 -
May 20, 2024 16.75 16.75 16.75 16.75 16.75 -
May 17, 2024 16.77 16.77 16.77 16.77 16.77 -
May 16, 2024 16.75 16.75 16.75 16.75 16.75 -
May 15, 2024 16.75 16.75 16.75 16.75 16.75 -
May 14, 2024 16.57 16.57 16.57 16.57 16.57 -
May 13, 2024 16.48 16.48 16.48 16.48 16.48 -
May 10, 2024 16.51 16.51 16.51 16.51 16.51 -
May 9, 2024 16.46 16.46 16.46 16.46 16.46 -
May 8, 2024 16.37 16.37 16.37 16.37 16.37 -
May 7, 2024 16.38 16.38 16.38 16.38 16.38 -
May 6, 2024 16.31 16.31 16.31 16.31 16.31 -
May 3, 2024 16.19 16.19 16.19 16.19 16.19 -
May 2, 2024 16.03 16.03 16.03 16.03 16.03 -
May 1, 2024 15.92 15.92 15.92 15.92 15.92 -
Apr 30, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 29, 2024 16.23 16.23 16.23 16.23 16.23 -
Apr 26, 2024 16.26 16.26 16.26 16.26 16.26 -
Apr 25, 2024 16.05 16.05 16.05 16.05 16.05 -
Apr 24, 2024 16.14 16.14 16.14 16.14 16.14 -
Apr 23, 2024 16.16 16.16 16.16 16.16 16.16 -
Apr 22, 2024 15.97 15.97 15.97 15.97 15.97 -
Apr 19, 2024 15.85 15.85 15.85 15.85 15.85 -
Apr 18, 2024 15.86 15.86 15.86 15.86 15.86 -
Apr 17, 2024 15.89 15.89 15.89 15.89 15.89 -
Apr 16, 2024 15.94 15.94 15.94 15.94 15.94 -
Apr 15, 2024 15.98 15.98 15.98 15.98 15.98 -
Apr 12, 2024 16.10 16.10 16.10 16.10 16.10 -
Apr 11, 2024 16.30 16.30 16.30 16.30 16.30 -
Apr 10, 2024 16.23 16.23 16.23 16.23 16.23 -
Apr 9, 2024 16.43 16.43 16.43 16.43 16.43 -
Apr 8, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 5, 2024 16.32 16.32 16.32 16.32 16.32 -
Apr 4, 2024 16.16 16.16 16.16 16.16 16.16 -
Apr 3, 2024 16.37 16.37 16.37 16.37 16.37 -
Apr 2, 2024 16.38 16.38 16.38 16.38 16.38 -
Apr 1, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 28, 2024 16.53 16.53 16.53 16.53 16.53 -
Mar 27, 2024 16.47 16.47 16.47 16.47 16.47 -
Mar 26, 2024 16.31 16.31 16.31 16.31 16.31 -
Mar 25, 2024 16.32 16.32 16.32 16.32 16.32 -
Mar 22, 2024 16.43 16.43 16.43 16.43 16.43 -
Mar 21, 2024 16.51 16.51 16.51 16.51 16.51 -
Mar 20, 2024 16.48 16.48 16.48 16.48 16.48 -
Mar 19, 2024 16.34 16.34 16.34 16.34 16.34 -
Mar 18, 2024 16.25 16.25 16.25 16.25 16.25 -
Mar 15, 2024 16.20 16.20 16.20 16.20 16.20 -
Mar 14, 2024 16.34 16.34 16.34 16.34 16.34 -
Mar 13, 2024 16.33 16.33 16.33 16.33 16.33 -
Mar 12, 2024 16.33 16.33 16.33 16.33 16.33 -
Mar 11, 2024 16.20 16.20 16.20 16.20 16.20 -
Mar 8, 2024 16.19 16.19 16.19 16.19 16.19 -
Mar 7, 2024 16.23 16.23 16.23 16.23 16.23 -
Mar 6, 2024 16.08 16.08 16.08 16.08 16.08 -
Mar 5, 2024 16.07 16.07 16.07 16.07 16.07 -
Mar 4, 2024 16.22 16.22 16.22 16.22 16.22 -
Mar 1, 2024 16.29 16.29 16.29 16.29 16.29 -
Feb 29, 2024 16.21 16.21 16.21 16.21 16.21 -
Feb 28, 2024 16.16 16.16 16.16 16.16 16.16 -
Feb 27, 2024 16.18 16.18 16.18 16.18 16.18 -
Feb 26, 2024 16.17 16.17 16.17 16.17 16.17 -
Feb 23, 2024 16.27 16.27 16.27 16.27 16.27 -
Feb 22, 2024 16.27 16.27 16.27 16.27 16.27 -
Feb 21, 2024 16.03 16.03 16.03 16.03 16.03 -
Feb 20, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 16, 2024 16.01 16.01 16.01 16.01 16.01 -
Feb 15, 2024 16.03 16.03 16.03 16.03 16.03 -
Feb 14, 2024 15.97 15.97 15.97 15.97 15.97 -
Feb 13, 2024 15.81 15.81 15.81 15.81 15.81 -
Feb 12, 2024 16.03 16.03 16.03 16.03 16.03 -
Feb 9, 2024 16.06 16.06 16.06 16.06 16.06 -
Feb 8, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 7, 2024 15.89 15.89 15.89 15.89 15.89 -
Feb 6, 2024 15.78 15.78 15.78 15.78 15.78 -
Feb 5, 2024 15.75 15.75 15.75 15.75 15.75 -
Feb 2, 2024 15.83 15.83 15.83 15.83 15.83 -
Feb 1, 2024 15.72 15.72 15.72 15.72 15.72 -
Jan 31, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 30, 2024 15.82 15.82 15.82 15.82 15.82 -
Jan 29, 2024 15.75 15.75 15.75 15.75 15.75 -
Jan 26, 2024 15.64 15.64 15.64 15.64 15.64 -
Jan 25, 2024 15.62 15.62 15.62 15.62 15.62 -
Jan 24, 2024 15.57 15.57 15.57 15.57 15.57 -
Jan 23, 2024 15.58 15.58 15.58 15.58 15.58 -
Jan 22, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 19, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 18, 2024 15.32 15.32 15.32 15.32 15.32 -
Jan 17, 2024 15.19 15.19 15.19 15.19 15.19 -
Jan 16, 2024 15.25 15.25 15.25 15.25 15.25 -
Jan 12, 2024 15.32 15.32 15.32 15.32 15.32 -
Jan 11, 2024 15.32 15.32 15.32 15.32 15.32 -
Jan 10, 2024 15.32 15.32 15.32 15.32 15.32 -
Jan 9, 2024 15.27 15.27 15.27 15.27 15.27 -
Jan 8, 2024 15.29 15.29 15.29 15.29 15.29 -
Jan 5, 2024 15.14 15.14 15.14 15.14 15.14 -
Jan 4, 2024 15.15 15.15 15.15 15.15 15.15 -
Jan 3, 2024 15.22 15.22 15.22 15.22 15.22 -
Jan 2, 2024 15.34 15.34 15.34 15.34 15.34 -
Dec 29, 2023 15.39 15.39 15.39 15.39 15.39 -
Dec 28, 2023 15.42 15.42 15.42 15.42 15.42 -
Dec 27, 2023 15.40 15.40 15.40 15.40 15.40 -
Dec 26, 2023 15.38 15.38 15.38 15.38 15.38 -
Dec 22, 2023 15.32 15.32 15.32 15.32 15.32 -
Dec 21, 2023 0.13 Dividend
Dec 21, 2023 15.28 15.28 15.28 15.28 15.28 -
Dec 21, 2023 0.04 Capital Gains
Dec 20, 2023 15.27 15.27 15.27 15.27 15.10 -
Dec 19, 2023 15.43 15.43 15.43 15.43 15.26 -
Dec 18, 2023 15.36 15.36 15.36 15.36 15.19 -
Dec 15, 2023 15.31 15.31 15.31 15.31 15.14 -
Dec 14, 2023 15.34 15.34 15.34 15.34 15.17 -
Dec 13, 2023 15.27 15.27 15.27 15.27 15.10 -
Dec 12, 2023 15.06 15.06 15.06 15.06 14.89 -
Dec 11, 2023 14.99 14.99 14.99 14.99 14.83 -
Dec 8, 2023 14.92 14.92 14.92 14.92 14.76 -
Dec 7, 2023 14.93 14.93 14.93 14.93 14.77 -
Dec 6, 2023 14.82 14.82 14.82 14.82 14.66 -
Dec 5, 2023 14.88 14.88 14.88 14.88 14.72 -
Dec 4, 2023 14.93 14.93 14.93 14.93 14.77 -
Dec 1, 2023 14.98 14.98 14.98 14.98 14.82 -
Nov 30, 2023 14.90 14.90 14.90 14.90 14.74 -
Nov 29, 2023 14.81 14.81 14.81 14.81 14.65 -
Nov 28, 2023 14.80 14.80 14.80 14.80 14.64 -
Nov 27, 2023 14.80 14.80 14.80 14.80 14.64 -
Nov 24, 2023 14.84 14.84 14.84 14.84 14.68 -
Nov 22, 2023 14.81 14.81 14.81 14.81 14.65 -
Nov 21, 2023 14.70 14.70 14.70 14.70 14.54 -
Nov 20, 2023 14.71 14.71 14.71 14.71 14.55 -
Nov 17, 2023 14.61 14.61 14.61 14.61 14.45 -
Nov 16, 2023 14.60 14.60 14.60 14.60 14.44 -
Nov 15, 2023 14.54 14.54 14.54 14.54 14.38 -
Nov 14, 2023 14.48 14.48 14.48 14.48 14.32 -
Nov 13, 2023 14.22 14.22 14.22 14.22 14.06 -
Nov 10, 2023 14.26 14.26 14.26 14.26 14.10 -
Nov 9, 2023 14.05 14.05 14.05 14.05 13.90 -
Nov 8, 2023 14.16 14.16 14.16 14.16 14.00 -
Nov 7, 2023 14.14 14.14 14.14 14.14 13.98 -
Nov 6, 2023 14.09 14.09 14.09 14.09 13.93 -
Nov 3, 2023 14.07 14.07 14.07 14.07 13.92 -
Nov 2, 2023 13.93 13.93 13.93 13.93 13.78 -
Nov 1, 2023 13.71 13.71 13.71 13.71 13.56 -
Oct 31, 2023 13.66 13.66 13.66 13.66 13.51 -
Oct 30, 2023 13.53 13.53 13.53 13.53 13.38 -
Oct 27, 2023 13.36 13.36 13.36 13.36 13.21 -
Oct 26, 2023 13.44 13.44 13.44 13.44 13.29 -
Oct 25, 2023 13.56 13.56 13.56 13.56 13.41 -
Oct 24, 2023 13.75 13.75 13.75 13.75 13.60 -
Oct 23, 2023 13.70 13.70 13.70 13.70 13.55 -
Oct 20, 2023 13.76 13.76 13.76 13.76 13.61 -
Oct 19, 2023 13.92 13.92 13.92 13.92 13.77 -
Oct 18, 2023 13.98 13.98 13.98 13.98 13.83 -
Oct 17, 2023 14.16 14.16 14.16 14.16 14.00 -
Oct 16, 2023 14.14 14.14 14.14 14.14 13.98 -
Oct 13, 2023 14.00 14.00 14.00 14.00 13.85 -
Oct 12, 2023 14.02 14.02 14.02 14.02 13.87 -
Oct 11, 2023 14.14 14.14 14.14 14.14 13.98 -
Oct 10, 2023 14.10 14.10 14.10 14.10 13.94 -
Oct 9, 2023 14.05 14.05 14.05 14.05 13.90 -
Oct 6, 2023 13.97 13.97 13.97 13.97 13.82 -
Oct 5, 2023 13.83 13.83 13.83 13.83 13.68 -
Oct 4, 2023 13.83 13.83 13.83 13.83 13.68 -
Oct 3, 2023 13.71 13.71 13.71 13.71 13.56 -
Oct 2, 2023 13.90 13.90 13.90 13.90 13.75 -
Sep 29, 2023 13.92 13.92 13.92 13.92 13.77 -
Sep 28, 2023 13.98 13.98 13.98 13.98 13.83 -
Sep 27, 2023 13.90 13.90 13.90 13.90 13.75 -
Sep 26, 2023 13.89 13.89 13.89 13.89 13.74 -
Sep 25, 2023 14.13 14.13 14.13 14.13 13.97 -
Sep 22, 2023 14.08 14.08 14.08 14.08 13.93 -
Sep 21, 2023 14.12 14.12 14.12 14.12 13.96 -
Sep 20, 2023 14.37 14.37 14.37 14.37 14.21 -
Sep 19, 2023 14.49 14.49 14.49 14.49 14.33 -
Sep 18, 2023 14.54 14.54 14.54 14.54 14.38 -
Sep 15, 2023 14.52 14.52 14.52 14.52 14.36 -
Sep 14, 2023 14.66 14.66 14.66 14.66 14.50 -
Sep 13, 2023 14.55 14.55 14.55 14.55 14.39 -
Sep 12, 2023 14.46 14.46 14.46 14.46 14.30 -
Sep 11, 2023 14.49 14.49 14.49 14.49 14.33 -
Sep 8, 2023 14.42 14.42 14.42 14.42 14.26 -
Sep 7, 2023 14.41 14.41 14.41 14.41 14.25 -
Sep 6, 2023 14.42 14.42 14.42 14.42 14.26 -
Sep 5, 2023 14.51 14.51 14.51 14.51 14.35 -
Sep 1, 2023 14.60 14.60 14.60 14.60 14.44 -
Aug 31, 2023 14.55 14.55 14.55 14.55 14.39 -
Aug 30, 2023 14.59 14.59 14.59 14.59 14.43 -
Aug 29, 2023 14.57 14.57 14.57 14.57 14.41 -
Aug 28, 2023 14.43 14.43 14.43 14.43 14.27 -
Aug 25, 2023 14.34 14.34 14.34 14.34 14.18 -
Aug 24, 2023 14.23 14.23 14.23 14.23 14.07 -
Aug 23, 2023 14.36 14.36 14.36 14.36 14.20 -
Aug 22, 2023 14.23 14.23 14.23 14.23 14.07 -
Aug 21, 2023 14.27 14.27 14.27 14.27 14.11 -
Aug 18, 2023 14.24 14.24 14.24 14.24 14.08 -
Aug 17, 2023 14.26 14.26 14.26 14.26 14.10 -
Aug 16, 2023 14.32 14.32 14.32 14.32 14.16 -
Aug 15, 2023 14.42 14.42 14.42 14.42 14.26 -
Aug 14, 2023 14.61 14.61 14.61 14.61 14.45 -
Aug 11, 2023 14.55 14.55 14.55 14.55 14.39 -
Aug 10, 2023 14.56 14.56 14.56 14.56 14.40 -
Aug 9, 2023 14.55 14.55 14.55 14.55 14.39 -
Aug 8, 2023 14.64 14.64 14.64 14.64 14.48 -
Aug 7, 2023 14.78 14.78 14.78 14.78 14.62 -
Aug 4, 2023 14.60 14.60 14.60 14.60 14.44 -
Aug 3, 2023 14.60 14.60 14.60 14.60 14.44 -
Aug 2, 2023 14.64 14.64 14.64 14.64 14.48 -
Aug 1, 2023 14.82 14.82 14.82 14.82 14.66 -
Jul 31, 2023 14.85 14.85 14.85 14.85 14.69 -
Jul 28, 2023 14.86 14.86 14.86 14.86 14.70 -
Jul 27, 2023 14.74 14.74 14.74 14.74 14.58 -
Jul 26, 2023 14.87 14.87 14.87 14.87 14.71 -
Jul 25, 2023 14.85 14.85 14.85 14.85 14.69 -
Jul 24, 2023 14.81 14.81 14.81 14.81 14.65 -
Jul 21, 2023 14.76 14.76 14.76 14.76 14.60 -
Jul 20, 2023 14.71 14.71 14.71 14.71 14.55 -
Jul 19, 2023 14.75 14.75 14.75 14.75 14.59 -
Jul 18, 2023 14.73 14.73 14.73 14.73 14.57 -
Jul 17, 2023 14.65 14.65 14.65 14.65 14.49 -
Jul 14, 2023 14.64 14.64 14.64 14.64 14.48 -
Jul 13, 2023 14.62 14.62 14.62 14.62 14.46 -
Jul 12, 2023 14.47 14.47 14.47 14.47 14.31 -
Jul 11, 2023 14.38 14.38 14.38 14.38 14.22 -
Jul 10, 2023 14.28 14.28 14.28 14.28 14.12 -
Jul 7, 2023 14.25 14.25 14.25 14.25 14.09 -
Jul 6, 2023 14.30 14.30 14.30 14.30 14.14 -
Jul 5, 2023 14.42 14.42 14.42 14.42 14.26 -
Jul 3, 2023 14.46 14.46 14.46 14.46 14.30 -
Jun 30, 2023 14.48 14.48 14.48 14.48 14.32 -
Jun 29, 2023 14.33 14.33 14.33 14.33 14.17 -
Jun 28, 2023 14.24 14.24 14.24 14.24 14.08 -
Jun 27, 2023 14.24 14.24 14.24 14.24 14.08 -
Jun 26, 2023 14.12 14.12 14.12 14.12 13.96 -
Jun 23, 2023 14.17 14.17 14.17 14.17 14.01 -
Jun 22, 2023 14.26 14.26 14.26 14.26 14.10 -
Jun 21, 2023 14.19 14.19 14.19 14.19 14.03 -
Jun 20, 2023 14.26 14.26 14.26 14.26 14.10 -
Jun 16, 2023 14.36 14.36 14.36 14.36 14.20 -
Jun 15, 2023 14.41 14.41 14.41 14.41 14.25 -

Related Tickers