Singapore markets closed

Lazard US Equity Concentrated Open (LEVOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.51-0.05 (-0.58%)
As of 08:06AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 20248.518.518.518.518.51-
16 Apr 20248.568.568.568.568.56-
15 Apr 20248.608.608.608.608.60-
12 Apr 20248.718.718.718.718.71-
11 Apr 20248.828.828.828.828.82-
10 Apr 20248.778.778.778.778.77-
09 Apr 20248.928.928.928.928.92-
08 Apr 20248.868.868.868.868.86-
05 Apr 20248.848.848.848.848.84-
04 Apr 20248.798.798.798.798.79-
03 Apr 20248.908.908.908.908.90-
02 Apr 20248.918.918.918.918.91-
01 Apr 20248.968.968.968.968.96-
28 Mar 20249.019.019.019.019.01-
27 Mar 20248.978.978.978.978.97-
26 Mar 20248.868.868.868.868.86-
25 Mar 20248.878.878.878.878.87-
22 Mar 20248.918.918.918.918.91-
21 Mar 20248.968.968.968.968.96-
20 Mar 20248.918.918.918.918.91-
19 Mar 20248.888.888.888.888.88-
18 Mar 20248.838.838.838.838.83-
15 Mar 20248.798.798.798.798.79-
14 Mar 20248.818.818.818.818.81-
13 Mar 20248.888.888.888.888.88-
12 Mar 20248.908.908.908.908.90-
11 Mar 20248.828.828.828.828.82-
08 Mar 20248.798.798.798.798.79-
07 Mar 20248.798.798.798.798.79-
06 Mar 20248.728.728.728.728.72-
05 Mar 20248.688.688.688.688.68-
04 Mar 20248.778.778.778.778.77-
01 Mar 20248.798.798.798.798.79-
29 Feb 20248.768.768.768.768.76-
28 Feb 20248.708.708.708.708.70-
27 Feb 20248.708.708.708.708.70-
26 Feb 20248.698.698.698.698.69-
23 Feb 20248.778.778.778.778.77-
22 Feb 20248.748.748.748.748.74-
21 Feb 20248.658.658.658.658.65-
20 Feb 20248.628.628.628.628.62-
16 Feb 20248.648.648.648.648.64-
15 Feb 20248.698.698.698.698.69-
14 Feb 20248.668.668.668.668.66-
13 Feb 20248.598.598.598.598.59-
12 Feb 20248.708.708.708.708.70-
09 Feb 20248.718.718.718.718.71-
08 Feb 20248.688.688.688.688.68-
07 Feb 20248.698.698.698.698.69-
06 Feb 20248.638.638.638.638.63-
05 Feb 20248.598.598.598.598.59-
02 Feb 20248.648.648.648.648.64-
01 Feb 20248.688.688.688.688.68-
31 Jan 20248.568.568.568.568.56-
30 Jan 20248.728.728.728.728.72-
29 Jan 20248.738.738.738.738.73-
26 Jan 20248.678.678.678.678.67-
25 Jan 20248.718.718.718.718.71-
24 Jan 20248.668.668.668.668.66-
23 Jan 20248.708.708.708.708.70-
22 Jan 20248.698.698.698.698.69-
19 Jan 20248.648.648.648.648.64-
18 Jan 20248.588.588.588.588.58-
17 Jan 20248.528.528.528.528.52-
16 Jan 20248.568.568.568.568.56-
12 Jan 20248.598.598.598.598.59-
11 Jan 20248.588.588.588.588.58-
10 Jan 20248.608.608.608.608.60-
09 Jan 20248.598.598.598.598.59-
08 Jan 20248.598.598.598.598.59-
05 Jan 20248.508.508.508.508.50-
04 Jan 20248.528.528.528.528.52-
03 Jan 20248.558.558.558.558.55-
02 Jan 20248.688.688.688.688.68-
29 Dec 20238.718.718.718.718.71-
28 Dec 20238.738.738.738.738.73-
27 Dec 20238.718.718.718.718.71-
26 Dec 20238.708.708.708.708.70-
22 Dec 20238.668.668.668.668.66-
21 Dec 20238.618.618.618.618.61-
21 Dec 20230.142 Dividend
21 Dec 20236.619 Capital gain
20 Dec 202315.2315.2315.2315.238.47-
19 Dec 202315.3815.3815.3815.388.55-
18 Dec 202315.2715.2715.2715.278.49-
15 Dec 202315.2315.2315.2315.238.47-
14 Dec 202315.3215.3215.3215.328.52-
13 Dec 202315.2815.2815.2815.288.50-
12 Dec 202315.0615.0615.0615.068.37-
11 Dec 202314.9914.9914.9914.998.34-
08 Dec 202314.8814.8814.8814.888.27-
07 Dec 202314.9214.9214.9214.928.30-
06 Dec 202314.7914.7914.7914.798.22-
05 Dec 202314.8114.8114.8114.818.24-
04 Dec 202314.9214.9214.9214.928.30-
01 Dec 202314.9014.9014.9014.908.29-
30 Nov 202314.7414.7414.7414.748.20-
29 Nov 202314.6714.6714.6714.678.16-
28 Nov 202314.6314.6314.6314.638.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...