Canada markets closed

Lord Abbett Fundamental Equity R3 (LAVRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.42+0.04 (+0.28%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202414.4214.4214.4214.4214.42-
Jun 27, 202414.3814.3814.3814.3814.38-
Jun 26, 202414.3414.3414.3414.3414.34-
Jun 25, 202414.4214.4214.4214.4214.42-
Jun 24, 202414.5214.5214.5214.5214.52-
Jun 21, 202414.4514.4514.4514.4514.45-
Jun 20, 202414.5014.5014.5014.5014.50-
Jun 18, 202414.4814.4814.4814.4814.48-
Jun 17, 202414.4114.4114.4114.4114.41-
Jun 14, 202414.2814.2814.2814.2814.28-
Jun 13, 202414.3614.3614.3614.3614.36-
Jun 12, 202414.3714.3714.3714.3714.37-
Jun 11, 202414.3214.3214.3214.3214.32-
Jun 10, 202414.4114.4114.4114.4114.41-
Jun 07, 202414.3014.3014.3014.3014.30-
Jun 06, 202414.3214.3214.3214.3214.32-
Jun 05, 202414.3414.3414.3414.3414.34-
Jun 04, 202414.2414.2414.2414.2414.24-
Jun 03, 202414.3214.3214.3214.3214.32-
May 31, 202414.4614.4614.4614.4614.46-
May 30, 202414.2614.2614.2614.2614.26-
May 29, 202414.1714.1714.1714.1714.17-
May 28, 202414.3314.3314.3314.3314.33-
May 24, 202414.4214.4214.4214.4214.42-
May 23, 202414.3114.3114.3114.3114.31-
May 22, 202414.4514.4514.4514.4514.45-
May 21, 202414.5814.5814.5814.5814.58-
May 20, 202414.5614.5614.5614.5614.56-
May 17, 202414.6014.6014.6014.6014.60-
May 16, 202414.5614.5614.5614.5614.56-
May 15, 202414.6314.6314.6314.6314.63-
May 14, 202414.5114.5114.5114.5114.51-
May 13, 202414.4314.4314.4314.4314.43-
May 10, 202414.5114.5114.5114.5114.51-
May 09, 202414.4514.4514.4514.4514.45-
May 08, 202414.3214.3214.3214.3214.32-
May 07, 202414.2914.2914.2914.2914.29-
May 06, 202414.2914.2914.2914.2914.29-
May 03, 202414.1414.1414.1414.1414.14-
May 02, 202414.0614.0614.0614.0614.06-
May 01, 202413.9813.9813.9813.9813.98-
Apr 30, 202414.0014.0014.0014.0014.00-
Apr 29, 202414.2114.2114.2114.2114.21-
Apr 26, 202414.1714.1714.1714.1714.17-
Apr 25, 202414.1214.1214.1214.1214.12-
Apr 24, 202414.1714.1714.1714.1714.17-
Apr 23, 202414.2014.2014.2014.2014.20-
Apr 22, 202414.0714.0714.0714.0714.07-
Apr 19, 202413.9813.9813.9813.9813.98-
Apr 18, 202413.9213.9213.9213.9213.92-
Apr 17, 202413.9113.9113.9113.9113.91-
Apr 16, 202413.9513.9513.9513.9513.95-
Apr 15, 202413.9813.9813.9813.9813.98-
Apr 12, 202414.0814.0814.0814.0814.08-
Apr 11, 202414.3014.3014.3014.3014.30-
Apr 10, 202414.3314.3314.3314.3314.33-
Apr 09, 202414.4914.4914.4914.4914.49-
Apr 08, 202414.5214.5214.5214.5214.52-
Apr 05, 202414.5014.5014.5014.5014.50-
Apr 04, 202414.3614.3614.3614.3614.36-
Apr 03, 202414.5114.5114.5114.5114.51-
Apr 02, 202414.4714.4714.4714.4714.47-
Apr 01, 202414.5814.5814.5814.5814.58-
Mar 28, 202414.6314.6314.6314.6314.63-
Mar 27, 202414.5914.5914.5914.5914.59-
Mar 26, 202414.4514.4514.4514.4514.45-
Mar 25, 202414.4614.4614.4614.4614.46-
Mar 22, 202414.4814.4814.4814.4814.48-
Mar 21, 202414.5214.5214.5214.5214.52-
Mar 20, 202414.3914.3914.3914.3914.39-
Mar 19, 202414.2814.2814.2814.2814.28-
Mar 18, 202414.1814.1814.1814.1814.18-
Mar 15, 202414.1214.1214.1214.1214.12-
Mar 14, 202414.1514.1514.1514.1514.15-
Mar 13, 202414.2314.2314.2314.2314.23-
Mar 12, 202414.1914.1914.1914.1914.19-
Mar 11, 202414.1014.1014.1014.1014.10-
Mar 08, 202414.1114.1114.1114.1114.11-
Mar 07, 202414.1414.1414.1414.1414.14-
Mar 06, 202414.0214.0214.0214.0214.02-
Mar 05, 202413.9513.9513.9513.9513.95-
Mar 04, 202413.9713.9713.9713.9713.97-
Mar 01, 202413.9613.9613.9613.9613.96-
Feb 29, 202413.8713.8713.8713.8713.87-
Feb 28, 202413.7913.7913.7913.7913.79-
Feb 27, 202413.7713.7713.7713.7713.77-
Feb 26, 202413.7113.7113.7113.7113.71-
Feb 23, 202413.7513.7513.7513.7513.75-
Feb 22, 202413.6913.6913.6913.6913.69-
Feb 21, 202413.5613.5613.5613.5613.56-
Feb 20, 202413.4913.4913.4913.4913.49-
Feb 16, 202413.5413.5413.5413.5413.54-
Feb 15, 202413.6013.6013.6013.6013.60-
Feb 14, 202413.4513.4513.4513.4513.45-
Feb 13, 202413.3513.3513.3513.3513.35-
Feb 12, 202413.5513.5513.5513.5513.55-
Feb 09, 202413.5113.5113.5113.5113.51-
Feb 08, 202413.4613.4613.4613.4613.46-
Feb 07, 202413.3913.3913.3913.3913.39-
Feb 06, 202413.2913.2913.2913.2913.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...