Canada markets closed

Lord Abbett Fundamental Equity R2 (LAVQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.50+0.13 (+0.85%)
At close: 08:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202415.5015.5015.5015.5015.50-
Oct 03, 202415.3715.3715.3715.3715.37-
Oct 02, 202415.4015.4015.4015.4015.40-
Oct 01, 202415.4115.4115.4115.4115.41-
Sept 30, 202415.4315.4315.4315.4315.43-
Sept 27, 202415.3915.3915.3915.3915.39-
Sept 26, 202415.3515.3515.3515.3515.35-
Sept 25, 202415.2815.2815.2815.2815.28-
Sept 24, 202415.3615.3615.3615.3615.36-
Sept 23, 202415.3515.3515.3515.3515.35-
Sept 20, 202415.3015.3015.3015.3015.30-
Sept 19, 202415.3215.3215.3215.3215.32-
Sept 18, 202415.1215.1215.1215.1215.12-
Sept 17, 202415.1415.1415.1415.1415.14-
Sept 16, 202415.1115.1115.1115.1115.11-
Sept 13, 202415.0115.0115.0115.0115.01-
Sept 12, 202414.9014.9014.9014.9014.90-
Sept 11, 202414.8414.8414.8414.8414.84-
Sept 10, 202414.8014.8014.8014.8014.80-
Sept 09, 202414.8614.8614.8614.8614.86-
Sept 06, 202414.7414.7414.7414.7414.74-
Sept 05, 202414.9414.9414.9414.9414.94-
Sept 04, 202415.0615.0615.0615.0615.06-
Sept 03, 202415.1115.1115.1115.1115.11-
Aug 30, 202415.3515.3515.3515.3515.35-
Aug 29, 202415.2515.2515.2515.2515.25-
Aug 28, 202415.2015.2015.2015.2015.20-
Aug 27, 202415.2115.2115.2115.2115.21-
Aug 26, 202415.2215.2215.2215.2215.22-
Aug 23, 202415.2015.2015.2015.2015.20-
Aug 22, 202415.0215.0215.0215.0215.02-
Aug 21, 202415.0615.0615.0615.0615.06-
Aug 20, 202414.9714.9714.9714.9714.97-
Aug 19, 202415.0415.0415.0415.0415.04-
Aug 16, 202414.9414.9414.9414.9414.94-
Aug 15, 202414.9114.9114.9114.9114.91-
Aug 14, 202414.7414.7414.7414.7414.74-
Aug 13, 202414.6614.6614.6614.6614.66-
Aug 12, 202414.5414.5414.5414.5414.54-
Aug 09, 202414.5714.5714.5714.5714.57-
Aug 08, 202414.5314.5314.5314.5314.53-
Aug 07, 202414.2814.2814.2814.2814.28-
Aug 06, 202414.3614.3614.3614.3614.36-
Aug 05, 202414.2314.2314.2314.2314.23-
Aug 02, 202414.5914.5914.5914.5914.59-
Aug 01, 202414.9014.9014.9014.9014.90-
Jul 31, 202415.0215.0215.0215.0215.02-
Jul 30, 202414.9414.9414.9414.9414.94-
Jul 29, 202414.8314.8314.8314.8314.83-
Jul 26, 202414.8814.8814.8814.8814.88-
Jul 25, 202414.6514.6514.6514.6514.65-
Jul 24, 202414.5514.5514.5514.5514.55-
Jul 23, 202414.7014.7014.7014.7014.70-
Jul 22, 202414.7514.7514.7514.7514.75-
Jul 19, 202414.6014.6014.6014.6014.60-
Jul 18, 202414.7114.7114.7114.7114.71-
Jul 17, 202414.8414.8414.8414.8414.84-
Jul 16, 202414.8814.8814.8814.8814.88-
Jul 15, 202414.7014.7014.7014.7014.70-
Jul 12, 202414.6214.6214.6214.6214.62-
Jul 11, 202414.5914.5914.5914.5914.59-
Jul 10, 202414.5014.5014.5014.5014.50-
Jul 09, 202414.3814.3814.3814.3814.38-
Jul 08, 202414.3814.3814.3814.3814.38-
Jul 05, 202414.3414.3414.3414.3414.34-
Jul 03, 202414.3714.3714.3714.3714.37-
Jul 02, 202414.3314.3314.3314.3314.33-
Jul 01, 202414.2814.2814.2814.2814.28-
Jun 28, 202414.3514.3514.3514.3514.35-
Jun 27, 202414.3114.3114.3114.3114.31-
Jun 26, 202414.2814.2814.2814.2814.28-
Jun 25, 202414.3614.3614.3614.3614.36-
Jun 24, 202414.4614.4614.4614.4614.46-
Jun 21, 202414.3914.3914.3914.3914.39-
Jun 20, 202414.4314.4314.4314.4314.43-
Jun 18, 202414.4214.4214.4214.4214.42-
Jun 17, 202414.3514.3514.3514.3514.35-
Jun 14, 202414.2214.2214.2214.2214.22-
Jun 13, 202414.2914.2914.2914.2914.29-
Jun 12, 202414.3114.3114.3114.3114.31-
Jun 11, 202414.2614.2614.2614.2614.26-
Jun 10, 202414.3514.3514.3514.3514.35-
Jun 07, 202414.2414.2414.2414.2414.24-
Jun 06, 202414.2614.2614.2614.2614.26-
Jun 05, 202414.2814.2814.2814.2814.28-
Jun 04, 202414.1814.1814.1814.1814.18-
Jun 03, 202414.2614.2614.2614.2614.26-
May 31, 202414.4014.4014.4014.4014.40-
May 30, 202414.2014.2014.2014.2014.20-
May 29, 202414.1114.1114.1114.1114.11-
May 28, 202414.2714.2714.2714.2714.27-
May 24, 202414.3514.3514.3514.3514.35-
May 23, 202414.2514.2514.2514.2514.25-
May 22, 202414.3914.3914.3914.3914.39-
May 21, 202414.5214.5214.5214.5214.52-
May 20, 202414.5014.5014.5014.5014.50-
May 17, 202414.5414.5414.5414.5414.54-
May 16, 202414.5014.5014.5014.5014.50-
May 15, 202414.5714.5714.5714.5714.57-
May 14, 202414.4514.4514.4514.4514.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...