Canada markets close in 5 hours 29 minutes

Lord Abbett Health Care A (LHCAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.66+0.24 (+1.30%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202418.6618.6618.6618.6618.66-
Apr 30, 202418.4218.4218.4218.4218.42-
Apr 29, 202418.4118.4118.4118.4118.41-
Apr 26, 202418.2618.2618.2618.2618.26-
Apr 25, 202418.1918.1918.1918.1918.19-
Apr 24, 202418.3318.3318.3318.3318.33-
Apr 23, 202418.4318.4318.4318.4318.43-
Apr 22, 202418.0018.0018.0018.0018.00-
Apr 19, 202417.7917.7917.7917.7917.79-
Apr 18, 202417.9617.9617.9617.9617.96-
Apr 17, 202418.1718.1718.1718.1718.17-
Apr 16, 202418.2818.2818.2818.2818.28-
Apr 15, 202418.3118.3118.3118.3118.31-
Apr 12, 202418.5218.5218.5218.5218.52-
Apr 11, 202418.9218.9218.9218.9218.92-
Apr 10, 202418.8318.8318.8318.8318.83-
Apr 09, 202419.0619.0619.0619.0619.06-
Apr 08, 202419.0019.0019.0019.0019.00-
Apr 05, 202418.9618.9618.9618.9618.96-
Apr 04, 202418.7118.7118.7118.7118.71-
Apr 03, 202418.9318.9318.9318.9318.93-
Apr 02, 202418.8318.8318.8318.8318.83-
Apr 01, 202419.1919.1919.1919.1919.19-
Mar 28, 202419.4419.4419.4419.4419.44-
Mar 27, 202419.4319.4319.4319.4319.43-
Mar 26, 202419.2019.2019.2019.2019.20-
Mar 25, 202419.0819.0819.0819.0819.08-
Mar 22, 202419.1819.1819.1819.1819.18-
Mar 21, 202419.3019.3019.3019.3019.30-
Mar 20, 202419.2519.2519.2519.2519.25-
Mar 19, 202419.2419.2419.2419.2419.24-
Mar 18, 202418.9618.9618.9618.9618.96-
Mar 15, 202418.9518.9518.9518.9518.95-
Mar 14, 202418.9318.9318.9318.9318.93-
Mar 13, 202419.1919.1919.1919.1919.19-
Mar 12, 202419.2019.2019.2019.2019.20-
Mar 11, 202419.0119.0119.0119.0119.01-
Mar 08, 202419.3019.3019.3019.3019.30-
Mar 07, 202419.4119.4119.4119.4119.41-
Mar 06, 202419.2519.2519.2519.2519.25-
Mar 05, 202419.0919.0919.0919.0919.09-
Mar 04, 202419.3619.3619.3619.3619.36-
Mar 01, 202419.4619.4619.4619.4619.46-
Feb 29, 202419.0119.0119.0119.0119.01-
Feb 28, 202419.2019.2019.2019.2019.20-
Feb 27, 202419.4119.4119.4119.4119.41-
Feb 26, 202419.2119.2119.2119.2119.21-
Feb 23, 202419.0219.0219.0219.0219.02-
Feb 22, 202419.0619.0619.0619.0619.06-
Feb 21, 202418.8518.8518.8518.8518.85-
Feb 20, 202418.9918.9918.9918.9918.99-
Feb 16, 202419.1619.1619.1619.1619.16-
Feb 15, 202419.0419.0419.0419.0419.04-
Feb 14, 202418.8918.8918.8918.8918.89-
Feb 13, 202418.5718.5718.5718.5718.57-
Feb 12, 202418.9218.9218.9218.9218.92-
Feb 09, 202418.8218.8218.8218.8218.82-
Feb 08, 202418.6818.6818.6818.6818.68-
Feb 07, 202418.6818.6818.6818.6818.68-
Feb 06, 202418.7018.7018.7018.7018.70-
Feb 05, 202418.5518.5518.5518.5518.55-
Feb 02, 202418.3518.3518.3518.3518.35-
Feb 01, 202418.5218.5218.5218.5218.52-
Jan 31, 202418.1618.1618.1618.1618.16-
Jan 30, 202418.2218.2218.2218.2218.22-
Jan 29, 202418.3718.3718.3718.3718.37-
Jan 26, 202418.1218.1218.1218.1218.12-
Jan 25, 202418.0518.0518.0518.0518.05-
Jan 24, 202418.0118.0118.0118.0118.01-
Jan 23, 202418.1218.1218.1218.1218.12-
Jan 22, 202418.1418.1418.1418.1418.14-
Jan 19, 202417.9217.9217.9217.9217.92-
Jan 18, 202417.8917.8917.8917.8917.89-
Jan 17, 202417.9117.9117.9117.9117.91-
Jan 16, 202418.0018.0018.0018.0018.00-
Jan 12, 202418.1218.1218.1218.1218.12-
Jan 11, 202418.1718.1718.1718.1718.17-
Jan 10, 202418.2918.2918.2918.2918.29-
Jan 09, 202418.2318.2318.2318.2318.23-
Jan 08, 202418.1518.1518.1518.1518.15-
Jan 05, 202417.6717.6717.6717.6717.67-
Jan 04, 202417.6517.6517.6517.6517.65-
Jan 03, 202417.5417.5417.5417.5417.54-
Jan 02, 202417.8217.8217.8217.8217.82-
Dec 29, 202317.9117.9117.9117.9117.91-
Dec 28, 202318.0418.0418.0418.0418.04-
Dec 27, 202318.0518.0518.0518.0518.05-
Dec 26, 202317.7717.7717.7717.7717.77-
Dec 22, 202317.5617.5617.5617.5617.56-
Dec 21, 202317.2817.2817.2817.2817.28-
Dec 20, 202316.9316.9316.9316.9316.93-
Dec 19, 202317.3717.3717.3717.3717.37-
Dec 18, 202317.1917.1917.1917.1917.19-
Dec 15, 202317.2617.2617.2617.2617.26-
Dec 14, 202317.3517.3517.3517.3517.35-
Dec 13, 202317.2817.2817.2817.2817.28-
Dec 12, 202316.8316.8316.8316.8316.83-
Dec 11, 202316.6516.6516.6516.6516.65-
Dec 08, 202316.6616.6616.6616.6616.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...