Lazard Opportunistic Strategies Open LCAOX
10.25 USD -0.04 (-0.39%)
Regular-session close
Day range unavailable
9.69 52-week range 11.47
- YTD
- +1.89%
- 1 year
- -9.29%
LCAOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -0.07 | -0.68% |
| Nov 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | +0.10 | +0.97% |
| Nov 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05 | -0.48% |
| Nov 9, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | +0.22 | +2.18% |
| Nov 6, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.02 | +0.20% |
| Nov 5, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | -0.34 | -3.27% |
| Nov 4, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | +0.14 | +1.36% |
| Nov 3, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00 | 0.00% |
| Nov 2, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | -0.03 | -0.29% |
| Oct 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -0.15 | -1.44% |
| Oct 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | -0.01 | -0.10% |
| Oct 28, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.02 | +0.19% |
| Oct 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | +0.06 | +0.58% |
| Oct 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | +0.06 | +0.58% |
| Oct 23, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | -0.03 | -0.29% |
| Oct 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -0.11 | -1.05% |
| Oct 21, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.06 | +0.58% |
| Oct 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | +0.04 | +0.39% |
| Oct 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | +0.01 | +0.10% |
| Oct 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | -0.08 | -0.77% |
| Oct 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | +0.05 | +0.48% |
| Oct 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10 | -0.95% |
| Oct 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -0.01 | -0.10% |
| Oct 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | -0.02 | -0.19% |
| Oct 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.07 | +0.67% |
| Oct 8, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.05 | -0.48% |
| Oct 7, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | -0.06 | -0.57% |
| Oct 6, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.03 | +0.29% |
| Oct 5, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.06 | +0.57% |
| Oct 2, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | +0.06 | +0.58% |
| Oct 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | -0.01 | -0.10% |
| Sep 30, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | -0.02 | -0.19% |
| Sep 29, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.03 | -0.29% |
| Sep 28, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.07 | -0.66% |
| Sep 25, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.04 | +0.38% |
| Sep 24, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | -0.02 | -0.19% |
| Sep 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.11 | -1.04% |
| Sep 22, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.02 | +0.19% |
| Sep 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | +0.12 | +1.15% |
| Sep 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -0.03 | -0.29% |
| Sep 17, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | +0.12 | +1.15% |
| Sep 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | -0.03 | -0.29% |
| Sep 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | -0.04 | -0.38% |
| Sep 14, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.07 | -0.66% |
| Sep 11, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | +0.06 | +0.57% |
| Sep 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | -0.08 | -0.76% |
| Sep 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.05 | -0.47% |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% |
| Sep 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.01 | -0.09% |
| Sep 3, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | +0.09 | +0.86% |
| Sep 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | +0.03 | +0.29% |
| Sep 1, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | -0.06 | -0.57% |
| Aug 31, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | -0.02 | -0.19% |
| Aug 28, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | -0.05 | -0.47% |
| Aug 27, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | +0.05 | +0.47% |
| Aug 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 0.00 | 0.00% |
| Aug 25, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | +0.05 | +0.48% |
| Aug 24, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | -0.03 | -0.28% |
| Aug 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +0.04 | +0.38% |
| Aug 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | -0.07 | -0.66% |
| Aug 19, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | +0.04 | +0.38% |
| Aug 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09 | -0.85% |
| Aug 17, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | -0.01 | -0.09% |
| Aug 14, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | -0.29 | -2.65% |
| Aug 13, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | +0.03 | +0.28% |
65 days, newest first. Daily bars as drawn on the LCAOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.