Canada markets closed

Lord Abbett Global Equity R5 (LGCVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.15-0.03 (-0.19%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202416.1516.1516.1516.1516.15-
Jun 27, 202416.1816.1816.1816.1816.18-
Jun 26, 202416.1716.1716.1716.1716.17-
Jun 25, 202416.2216.2216.2216.2216.22-
Jun 24, 202416.1116.1116.1116.1116.11-
Jun 21, 202416.1816.1816.1816.1816.18-
Jun 20, 202416.2416.2416.2416.2416.24-
Jun 18, 202416.2616.2616.2616.2616.26-
Jun 17, 202416.1816.1816.1816.1816.18-
Jun 14, 202416.1016.1016.1016.1016.10-
Jun 13, 202416.1316.1316.1316.1316.13-
Jun 12, 202416.1716.1716.1716.1716.17-
Jun 11, 202415.9815.9815.9815.9815.98-
Jun 10, 202416.0716.0716.0716.0716.07-
Jun 07, 202415.9715.9715.9715.9715.97-
Jun 06, 202416.0816.0816.0816.0816.08-
Jun 05, 202416.0716.0716.0716.0716.07-
Jun 04, 202415.8615.8615.8615.8615.86-
Jun 03, 202415.9215.9215.9215.9215.92-
May 31, 202415.9315.9315.9315.9315.93-
May 30, 202415.8315.8315.8315.8315.83-
May 29, 202415.9015.9015.9015.9015.90-
May 28, 202416.0616.0616.0616.0616.06-
May 24, 202416.0516.0516.0516.0516.05-
May 23, 202415.9315.9315.9315.9315.93-
May 22, 202415.9415.9415.9415.9415.94-
May 21, 202416.0016.0016.0016.0016.00-
May 20, 202416.0416.0416.0416.0416.04-
May 17, 202416.0516.0516.0516.0516.05-
May 16, 202416.0016.0016.0016.0016.00-
May 15, 202416.0816.0816.0816.0816.08-
May 14, 202415.8715.8715.8715.8715.87-
May 13, 202415.7815.7815.7815.7815.78-
May 10, 202415.7815.7815.7815.7815.78-
May 09, 202415.7315.7315.7315.7315.73-
May 08, 202415.6615.6615.6615.6615.66-
May 07, 202415.6715.6715.6715.6715.67-
May 06, 202415.6715.6715.6715.6715.67-
May 03, 202415.5015.5015.5015.5015.50-
May 02, 202415.2915.2915.2915.2915.29-
May 01, 202415.0815.0815.0815.0815.08-
Apr 30, 202415.1015.1015.1015.1015.10-
Apr 29, 202415.3615.3615.3615.3615.36-
Apr 26, 202415.3715.3715.3715.3715.37-
Apr 25, 202415.1815.1815.1815.1815.18-
Apr 24, 202415.2615.2615.2615.2615.26-
Apr 23, 202415.3015.3015.3015.3015.30-
Apr 22, 202415.0915.0915.0915.0915.09-
Apr 19, 202414.8914.8914.8914.8914.89-
Apr 18, 202415.0915.0915.0915.0915.09-
Apr 17, 202415.1015.1015.1015.1015.10-
Apr 16, 202415.1815.1815.1815.1815.18-
Apr 15, 202415.2515.2515.2515.2515.25-
Apr 12, 202415.4415.4415.4415.4415.44-
Apr 11, 202415.7015.7015.7015.7015.70-
Apr 10, 202415.5915.5915.5915.5915.59-
Apr 09, 202415.7015.7015.7015.7015.70-
Apr 08, 202415.7215.7215.7215.7215.72-
Apr 05, 202415.7115.7115.7115.7115.71-
Apr 04, 202415.5415.5415.5415.5415.54-
Apr 03, 202415.7315.7315.7315.7315.73-
Apr 02, 202415.6715.6715.6715.6715.67-
Apr 01, 202415.7615.7615.7615.7615.76-
Mar 28, 202415.7715.7715.7715.7715.77-
Mar 27, 202415.7715.7715.7715.7715.77-
Mar 26, 202415.7415.7415.7415.7415.74-
Mar 25, 202415.7615.7615.7615.7615.76-
Mar 22, 202415.8015.8015.8015.8015.80-
Mar 21, 202415.8215.8215.8215.8215.82-
Mar 20, 202415.7815.7815.7815.7815.78-
Mar 19, 202415.6115.6115.6115.6115.61-
Mar 18, 202415.5215.5215.5215.5215.52-
Mar 15, 202415.4415.4415.4415.4415.44-
Mar 14, 202415.5515.5515.5515.5515.55-
Mar 13, 202415.6115.6115.6115.6115.61-
Mar 12, 202415.6015.6015.6015.6015.60-
Mar 11, 202415.3915.3915.3915.3915.39-
Mar 08, 202415.4715.4715.4715.4715.47-
Mar 07, 202415.5915.5915.5915.5915.59-
Mar 06, 202415.4015.4015.4015.4015.40-
Mar 05, 202415.3015.3015.3015.3015.30-
Mar 04, 202415.4315.4315.4315.4315.43-
Mar 01, 202415.4415.4415.4415.4415.44-
Feb 29, 202415.2515.2515.2515.2515.25-
Feb 28, 202415.1815.1815.1815.1815.18-
Feb 27, 202415.2915.2915.2915.2915.29-
Feb 26, 202415.3015.3015.3015.3015.30-
Feb 23, 202415.3515.3515.3515.3515.35-
Feb 22, 202415.3815.3815.3815.3815.38-
Feb 21, 202415.0715.0715.0715.0715.07-
Feb 20, 202415.0715.0715.0715.0715.07-
Feb 16, 202415.1515.1515.1515.1515.15-
Feb 15, 202415.2115.2115.2115.2115.21-
Feb 14, 202415.1015.1015.1015.1015.10-
Feb 13, 202414.9114.9114.9114.9114.91-
Feb 12, 202415.1215.1215.1215.1215.12-
Feb 09, 202415.1015.1015.1015.1015.10-
Feb 08, 202415.0115.0115.0115.0115.01-
Feb 07, 202414.9614.9614.9614.9614.96-
Feb 06, 202414.8514.8514.8514.8514.85-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...