Canada markets closed

Lord Abbett Global Equity R3 (LGCRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.00-0.06 (-0.37%)
At close: 08:00PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202416.0016.0016.0016.0016.00-
Jun 20, 202416.0616.0616.0616.0616.06-
Jun 18, 202416.0916.0916.0916.0916.09-
Jun 17, 202416.0116.0116.0116.0116.01-
Jun 14, 202415.9315.9315.9315.9315.93-
Jun 13, 202415.9615.9615.9615.9615.96-
Jun 12, 202416.0016.0016.0016.0016.00-
Jun 11, 202415.8115.8115.8115.8115.81-
Jun 10, 202415.9015.9015.9015.9015.90-
Jun 07, 202415.8115.8115.8115.8115.81-
Jun 06, 202415.9115.9115.9115.9115.91-
Jun 05, 202415.9015.9015.9015.9015.90-
Jun 04, 202415.7015.7015.7015.7015.70-
Jun 03, 202415.7515.7515.7515.7515.75-
May 31, 202415.7615.7615.7615.7615.76-
May 30, 202415.6715.6715.6715.6715.67-
May 29, 202415.7315.7315.7315.7315.73-
May 28, 202415.8915.8915.8915.8915.89-
May 24, 202415.8815.8815.8815.8815.88-
May 23, 202415.7715.7715.7715.7715.77-
May 22, 202415.7715.7715.7715.7715.77-
May 21, 202415.8415.8415.8415.8415.84-
May 20, 202415.8815.8815.8815.8815.88-
May 17, 202415.8815.8815.8815.8815.88-
May 16, 202415.8415.8415.8415.8415.84-
May 15, 202415.9215.9215.9215.9215.92-
May 14, 202415.7015.7015.7015.7015.70-
May 13, 202415.6215.6215.6215.6215.62-
May 10, 202415.6215.6215.6215.6215.62-
May 09, 202415.5715.5715.5715.5715.57-
May 08, 202415.5015.5015.5015.5015.50-
May 07, 202415.5115.5115.5115.5115.51-
May 06, 202415.5115.5115.5115.5115.51-
May 03, 202415.3515.3515.3515.3515.35-
May 02, 202415.1415.1415.1415.1415.14-
May 01, 202414.9314.9314.9314.9314.93-
Apr 30, 202414.9514.9514.9514.9514.95-
Apr 29, 202415.2015.2015.2015.2015.20-
Apr 26, 202415.2215.2215.2215.2215.22-
Apr 25, 202415.0215.0215.0215.0215.02-
Apr 24, 202415.1115.1115.1115.1115.11-
Apr 23, 202415.1515.1515.1515.1515.15-
Apr 22, 202414.9414.9414.9414.9414.94-
Apr 19, 202414.7414.7414.7414.7414.74-
Apr 18, 202414.9414.9414.9414.9414.94-
Apr 17, 202414.9514.9514.9514.9514.95-
Apr 16, 202415.0315.0315.0315.0315.03-
Apr 15, 202415.1015.1015.1015.1015.10-
Apr 12, 202415.2815.2815.2815.2815.28-
Apr 11, 202415.5515.5515.5515.5515.55-
Apr 10, 202415.4415.4415.4415.4415.44-
Apr 09, 202415.5515.5515.5515.5515.55-
Apr 08, 202415.5715.5715.5715.5715.57-
Apr 05, 202415.5615.5615.5615.5615.56-
Apr 04, 202415.3915.3915.3915.3915.39-
Apr 03, 202415.5715.5715.5715.5715.57-
Apr 02, 202415.5215.5215.5215.5215.52-
Apr 01, 202415.6015.6015.6015.6015.60-
Mar 28, 202415.6215.6215.6215.6215.62-
Mar 27, 202415.6215.6215.6215.6215.62-
Mar 26, 202415.5915.5915.5915.5915.59-
Mar 25, 202415.6115.6115.6115.6115.61-
Mar 22, 202415.6515.6515.6515.6515.65-
Mar 21, 202415.6715.6715.6715.6715.67-
Mar 20, 202415.6315.6315.6315.6315.63-
Mar 19, 202415.4615.4615.4615.4615.46-
Mar 18, 202415.3715.3715.3715.3715.37-
Mar 15, 202415.2915.2915.2915.2915.29-
Mar 14, 202415.4115.4115.4115.4115.41-
Mar 13, 202415.4615.4615.4615.4615.46-
Mar 12, 202415.4515.4515.4515.4515.45-
Mar 11, 202415.2515.2515.2515.2515.25-
Mar 08, 202415.3315.3315.3315.3315.33-
Mar 07, 202415.4515.4515.4515.4515.45-
Mar 06, 202415.2615.2615.2615.2615.26-
Mar 05, 202415.1615.1615.1615.1615.16-
Mar 04, 202415.2915.2915.2915.2915.29-
Mar 01, 202415.3015.3015.3015.3015.30-
Feb 29, 202415.1115.1115.1115.1115.11-
Feb 28, 202415.0415.0415.0415.0415.04-
Feb 27, 202415.1515.1515.1515.1515.15-
Feb 26, 202415.1615.1615.1615.1615.16-
Feb 23, 202415.2115.2115.2115.2115.21-
Feb 22, 202415.2415.2415.2415.2415.24-
Feb 21, 202414.9314.9314.9314.9314.93-
Feb 20, 202414.9414.9414.9414.9414.94-
Feb 16, 202415.0115.0115.0115.0115.01-
Feb 15, 202415.0715.0715.0715.0715.07-
Feb 14, 202414.9714.9714.9714.9714.97-
Feb 13, 202414.7714.7714.7714.7714.77-
Feb 12, 202414.9814.9814.9814.9814.98-
Feb 09, 202414.9714.9714.9714.9714.97-
Feb 08, 202414.8714.8714.8714.8714.87-
Feb 07, 202414.8314.8314.8314.8314.83-
Feb 06, 202414.7214.7214.7214.7214.72-
Feb 05, 202414.6914.6914.6914.6914.69-
Feb 02, 202414.7414.7414.7414.7414.74-
Feb 01, 202414.5914.5914.5914.5914.59-
Jan 31, 202414.3914.3914.3914.3914.39-
Jan 30, 202414.6114.6114.6114.6114.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...