Canada markets closed

Lazard US Equity Concentrated Open (LEVOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.63+0.10 (+1.17%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.538.538.538.538.53-
May 01, 20248.458.458.458.458.45-
Apr 30, 20248.478.478.478.478.47-
Apr 29, 20248.638.638.638.638.63-
Apr 26, 20248.628.628.628.628.62-
Apr 25, 20248.528.528.528.528.52-
Apr 24, 20248.548.548.548.548.54-
Apr 23, 20248.558.558.558.558.55-
Apr 22, 20248.478.478.478.478.47-
Apr 19, 20248.408.408.408.408.40-
Apr 18, 20248.478.478.478.478.47-
Apr 17, 20248.518.518.518.518.51-
Apr 16, 20248.568.568.568.568.56-
Apr 15, 20248.608.608.608.608.60-
Apr 12, 20248.718.718.718.718.71-
Apr 11, 20248.828.828.828.828.82-
Apr 10, 20248.778.778.778.778.77-
Apr 09, 20248.928.928.928.928.92-
Apr 08, 20248.868.868.868.868.86-
Apr 05, 20248.848.848.848.848.84-
Apr 04, 20248.798.798.798.798.79-
Apr 03, 20248.908.908.908.908.90-
Apr 02, 20248.918.918.918.918.91-
Apr 01, 20248.968.968.968.968.96-
Mar 28, 20249.019.019.019.019.01-
Mar 27, 20248.978.978.978.978.97-
Mar 26, 20248.868.868.868.868.86-
Mar 25, 20248.878.878.878.878.87-
Mar 22, 20248.918.918.918.918.91-
Mar 21, 20248.968.968.968.968.96-
Mar 20, 20248.918.918.918.918.91-
Mar 19, 20248.888.888.888.888.88-
Mar 18, 20248.838.838.838.838.83-
Mar 15, 20248.798.798.798.798.79-
Mar 14, 20248.818.818.818.818.81-
Mar 13, 20248.888.888.888.888.88-
Mar 12, 20248.908.908.908.908.90-
Mar 11, 20248.828.828.828.828.82-
Mar 08, 20248.798.798.798.798.79-
Mar 07, 20248.798.798.798.798.79-
Mar 06, 20248.728.728.728.728.72-
Mar 05, 20248.688.688.688.688.68-
Mar 04, 20248.778.778.778.778.77-
Mar 01, 20248.798.798.798.798.79-
Feb 29, 20248.768.768.768.768.76-
Feb 28, 20248.708.708.708.708.70-
Feb 27, 20248.708.708.708.708.70-
Feb 26, 20248.698.698.698.698.69-
Feb 23, 20248.778.778.778.778.77-
Feb 22, 20248.748.748.748.748.74-
Feb 21, 20248.658.658.658.658.65-
Feb 20, 20248.628.628.628.628.62-
Feb 16, 20248.648.648.648.648.64-
Feb 15, 20248.698.698.698.698.69-
Feb 14, 20248.668.668.668.668.66-
Feb 13, 20248.598.598.598.598.59-
Feb 12, 20248.708.708.708.708.70-
Feb 09, 20248.718.718.718.718.71-
Feb 08, 20248.688.688.688.688.68-
Feb 07, 20248.698.698.698.698.69-
Feb 06, 20248.638.638.638.638.63-
Feb 05, 20248.598.598.598.598.59-
Feb 02, 20248.648.648.648.648.64-
Feb 01, 20248.688.688.688.688.68-
Jan 31, 20248.568.568.568.568.56-
Jan 30, 20248.728.728.728.728.72-
Jan 29, 20248.738.738.738.738.73-
Jan 26, 20248.678.678.678.678.67-
Jan 25, 20248.718.718.718.718.71-
Jan 24, 20248.668.668.668.668.66-
Jan 23, 20248.708.708.708.708.70-
Jan 22, 20248.698.698.698.698.69-
Jan 19, 20248.648.648.648.648.64-
Jan 18, 20248.588.588.588.588.58-
Jan 17, 20248.528.528.528.528.52-
Jan 16, 20248.568.568.568.568.56-
Jan 12, 20248.598.598.598.598.59-
Jan 11, 20248.588.588.588.588.58-
Jan 10, 20248.608.608.608.608.60-
Jan 09, 20248.598.598.598.598.59-
Jan 08, 20248.598.598.598.598.59-
Jan 05, 20248.508.508.508.508.50-
Jan 04, 20248.528.528.528.528.52-
Jan 03, 20248.558.558.558.558.55-
Jan 02, 20248.688.688.688.688.68-
Dec 29, 20238.718.718.718.718.71-
Dec 28, 20238.738.738.738.738.73-
Dec 27, 20238.718.718.718.718.71-
Dec 26, 20238.708.708.708.708.70-
Dec 22, 20238.668.668.668.668.66-
Dec 21, 20238.618.618.618.618.61-
Dec 21, 20230.142 Dividend
Dec 21, 20236.619 Capital Gain
Dec 20, 202315.2315.2315.2315.238.47-
Dec 19, 202315.3815.3815.3815.388.55-
Dec 18, 202315.2715.2715.2715.278.49-
Dec 15, 202315.2315.2315.2315.238.47-
Dec 14, 202315.3215.3215.3215.328.52-
Dec 13, 202315.2815.2815.2815.288.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...