Lord Abbett Growth Leaders F3 (LGLOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| May 15, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| May 14, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| May 13, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| May 10, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| May 09, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| May 08, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| May 07, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| May 06, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| May 03, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| May 02, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| May 01, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Apr 30, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| Apr 29, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Apr 26, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Apr 25, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 24, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Apr 23, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| Apr 22, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Apr 19, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| Apr 18, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Apr 17, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 16, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Apr 15, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 12, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Apr 11, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Apr 10, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Apr 09, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Apr 08, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Apr 05, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Apr 04, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Apr 03, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Apr 02, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| Apr 01, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Mar 28, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Mar 27, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Mar 26, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Mar 25, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Mar 22, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Mar 21, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Mar 20, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Mar 19, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Mar 18, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Mar 15, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 14, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Mar 13, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Mar 12, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Mar 11, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Mar 08, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 07, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| Mar 06, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Mar 05, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Mar 04, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Mar 01, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Feb 29, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Feb 28, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Feb 27, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Feb 26, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Feb 23, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Feb 22, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Feb 21, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| Feb 20, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| Feb 16, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Feb 15, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 14, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Feb 13, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Feb 12, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Feb 09, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Feb 08, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Feb 07, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Feb 06, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Feb 05, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Feb 02, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Feb 01, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Jan 31, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Jan 30, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Jan 29, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| Jan 26, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| Jan 25, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Jan 24, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Jan 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Jan 22, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| Jan 19, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Jan 18, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jan 17, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jan 16, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| Jan 12, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Jan 11, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Jan 10, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Jan 09, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jan 08, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| Jan 05, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Jan 04, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| Jan 03, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Jan 02, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| Dec 29, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Dec 28, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Dec 27, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| Dec 26, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.