Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,716.51 -150.79 (-0.40%) CMC Crypto 200
781.42 -2.22 (-0.28%)
Lazard Opportunistic Strategies Instl (LCAIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:06PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 28 Nov 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 27 Nov 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 24 Nov 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 Nov 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 21 Nov 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 20 Nov 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 17 Nov 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 16 Nov 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 15 Nov 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 14 Nov 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 13 Nov 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 10 Nov 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 09 Nov 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 08 Nov 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 07 Nov 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| 06 Nov 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 03 Nov 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 02 Nov 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 01 Nov 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 31 Oct 2023 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 30 Oct 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| 27 Oct 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 26 Oct 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 25 Oct 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 24 Oct 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 23 Oct 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 20 Oct 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 19 Oct 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 18 Oct 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 17 Oct 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 16 Oct 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 13 Oct 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Oct 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 11 Oct 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 10 Oct 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 09 Oct 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 06 Oct 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 05 Oct 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 04 Oct 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 03 Oct 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 02 Oct 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| 29 Sept 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 28 Sept 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| 27 Sept 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 26 Sept 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 25 Sept 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 22 Sept 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 21 Sept 2023 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 20 Sept 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 19 Sept 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 18 Sept 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 15 Sept 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 14 Sept 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 13 Sept 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 12 Sept 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 11 Sept 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 08 Sept 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 07 Sept 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 06 Sept 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 05 Sept 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 01 Sept 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 31 Aug 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 30 Aug 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Aug 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 28 Aug 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 25 Aug 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 24 Aug 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 23 Aug 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 22 Aug 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 21 Aug 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 18 Aug 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 17 Aug 2023 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 16 Aug 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 15 Aug 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 14 Aug 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 11 Aug 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 10 Aug 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 09 Aug 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 08 Aug 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 07 Aug 2023 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 04 Aug 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 03 Aug 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 02 Aug 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 01 Aug 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 31 Jul 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 28 Jul 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 27 Jul 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 26 Jul 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 25 Jul 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 24 Jul 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 21 Jul 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 20 Jul 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 19 Jul 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Jul 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 17 Jul 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 14 Jul 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 13 Jul 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 12 Jul 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.