Canada markets open in 6 hours 1 minute

Lazard Emerging Markets Equity R6 (RLEMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.26-0.01 (-0.05%)
At close: 08:01PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.2618.2618.2618.2618.26-
May 06, 202418.2718.2718.2718.2718.27-
May 03, 202418.1618.1618.1618.1618.16-
May 02, 202418.0118.0118.0118.0118.01-
May 01, 202417.7417.7417.7417.7417.74-
Apr 30, 202417.7117.7117.7117.7117.71-
Apr 29, 202417.9617.9617.9617.9617.96-
Apr 26, 202417.8017.8017.8017.8017.80-
Apr 25, 202417.5817.5817.5817.5817.58-
Apr 24, 202417.5117.5117.5117.5117.51-
Apr 23, 202417.4317.4317.4317.4317.43-
Apr 22, 202417.3017.3017.3017.3017.30-
Apr 19, 202417.0217.0217.0217.0217.02-
Apr 18, 202417.1917.1917.1917.1917.19-
Apr 17, 202417.1017.1017.1017.1017.10-
Apr 16, 202417.0517.0517.0517.0517.05-
Apr 15, 202417.3017.3017.3017.3017.30-
Apr 12, 202417.4317.4317.4317.4317.43-
Apr 11, 202417.7917.7917.7917.7917.79-
Apr 10, 202417.7617.7617.7617.7617.76-
Apr 09, 202417.8817.8817.8817.8817.88-
Apr 08, 202417.7417.7417.7417.7417.74-
Apr 05, 202417.6417.6417.6417.6417.64-
Apr 04, 202417.6117.6117.6117.6117.61-
Apr 03, 202417.6117.6117.6117.6117.61-
Apr 02, 202417.6317.6317.6317.6317.63-
Apr 01, 202417.5517.5517.5517.5517.55-
Mar 28, 202417.6017.6017.6017.6017.60-
Mar 27, 202417.6517.6517.6517.6517.65-
Mar 26, 202417.6117.6117.6117.6117.61-
Mar 25, 202417.5917.5917.5917.5917.59-
Mar 22, 202417.6717.6717.6717.6717.67-
Mar 21, 202417.7917.7917.7917.7917.79-
Mar 20, 202417.7417.7417.7417.7417.74-
Mar 19, 202417.5817.5817.5817.5817.58-
Mar 18, 202417.7017.7017.7017.7017.70-
Mar 15, 202417.6917.6917.6917.6917.69-
Mar 14, 202417.8417.8417.8417.8417.84-
Mar 13, 202417.8917.8917.8917.8917.89-
Mar 12, 202417.9017.9017.9017.9017.90-
Mar 11, 202417.7217.7217.7217.7217.72-
Mar 08, 202417.6717.6717.6717.6717.67-
Mar 07, 202417.7517.7517.7517.7517.75-
Mar 06, 202417.5917.5917.5917.5917.59-
Mar 05, 202417.3817.3817.3817.3817.38-
Mar 04, 202417.5417.5417.5417.5417.54-
Mar 01, 202417.4617.4617.4617.4617.46-
Feb 29, 202417.3317.3317.3317.3317.33-
Feb 28, 202417.2417.2417.2417.2417.24-
Feb 27, 202417.3917.3917.3917.3917.39-
Feb 26, 202417.3617.3617.3617.3617.36-
Feb 23, 202417.4017.4017.4017.4017.40-
Feb 22, 202417.4517.4517.4517.4517.45-
Feb 21, 202417.2617.2617.2617.2617.26-
Feb 20, 202417.1617.1617.1617.1617.16-
Feb 16, 202417.0917.0917.0917.0917.09-
Feb 15, 202416.9716.9716.9716.9716.97-
Feb 14, 202416.9016.9016.9016.9016.90-
Feb 13, 202416.8016.8016.8016.8016.80-
Feb 12, 202416.9816.9816.9816.9816.98-
Feb 09, 202416.9416.9416.9416.9416.94-
Feb 08, 202416.9316.9316.9316.9316.93-
Feb 07, 202417.0217.0217.0217.0217.02-
Feb 06, 202416.9716.9716.9716.9716.97-
Feb 05, 202416.6716.6716.6716.6716.67-
Feb 02, 202416.7816.7816.7816.7816.78-
Feb 01, 202416.7816.7816.7816.7816.78-
Jan 31, 202416.5916.5916.5916.5916.59-
Jan 30, 202416.6716.6716.6716.6716.67-
Jan 29, 202416.7416.7416.7416.7416.74-
Jan 26, 202416.7116.7116.7116.7116.71-
Jan 25, 202416.7116.7116.7116.7116.71-
Jan 24, 202416.6016.6016.6016.6016.60-
Jan 23, 202416.4716.4716.4716.4716.47-
Jan 22, 202416.3016.3016.3016.3016.30-
Jan 19, 202416.4816.4816.4816.4816.48-
Jan 18, 202416.3716.3716.3716.3716.37-
Jan 17, 202416.2816.2816.2816.2816.28-
Jan 16, 202416.5716.5716.5716.5716.57-
Jan 12, 202416.8616.8616.8616.8616.86-
Jan 11, 202416.7816.7816.7816.7816.78-
Jan 10, 202416.7116.7116.7116.7116.71-
Jan 09, 202416.6916.6916.6916.6916.69-
Jan 08, 202416.8116.8116.8116.8116.81-
Jan 05, 202416.8416.8416.8416.8416.84-
Jan 04, 202416.7916.7916.7916.7916.79-
Jan 03, 202416.8016.8016.8016.8016.80-
Jan 02, 202416.9916.9916.9916.9916.99-
Dec 29, 202317.1817.1817.1817.1817.18-
Dec 28, 202317.1517.1517.1517.1517.15-
Dec 27, 202317.0117.0117.0117.0117.01-
Dec 26, 202316.9216.9216.9216.9216.92-
Dec 22, 202316.8216.8216.8216.8216.82-
Dec 21, 202316.7716.7716.7716.7716.77-
Dec 21, 20230.646 Dividend
Dec 20, 202317.2417.2417.2417.2416.59-
Dec 19, 202317.4117.4117.4117.4116.76-
Dec 18, 202317.3617.3617.3617.3616.71-
Dec 15, 202317.3817.3817.3817.3816.73-
Dec 14, 202317.3417.3417.3417.3416.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...