Canada markets closed

Lord Abbett Health Care F (LHCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.39-0.07 (-0.36%)
At close: 08:05AM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024------
Jun 20, 202419.3919.3919.3919.3919.39-
Jun 18, 202419.4619.4619.4619.4619.46-
Jun 17, 202419.4319.4319.4319.4319.43-
Jun 14, 202419.5319.5319.5319.5319.53-
Jun 13, 202419.6819.6819.6819.6819.68-
Jun 12, 202419.7819.7819.7819.7819.78-
Jun 11, 202419.6519.6519.6519.6519.65-
Jun 10, 202419.7519.7519.7519.7519.75-
Jun 07, 202419.5619.5619.5619.5619.56-
Jun 06, 202419.6019.6019.6019.6019.60-
Jun 05, 202419.6019.6019.6019.6019.60-
Jun 04, 202419.3019.3019.3019.3019.30-
Jun 03, 202419.3419.3419.3419.3419.34-
May 31, 202419.0919.0919.0919.0919.09-
May 30, 202419.0919.0919.0919.0919.09-
May 29, 202419.0819.0819.0819.0819.08-
May 28, 202419.2119.2119.2119.2119.21-
May 24, 202419.3419.3419.3419.3419.34-
May 23, 202419.2519.2519.2519.2519.25-
May 22, 202419.4419.4419.4419.4419.44-
May 21, 202419.4819.4819.4819.4819.48-
May 20, 202419.4719.4719.4719.4719.47-
May 17, 202419.4519.4519.4519.4519.45-
May 16, 202419.5319.5319.5319.5319.53-
May 15, 202419.6419.6419.6419.6419.64-
May 14, 202419.2619.2619.2619.2619.26-
May 13, 202419.0519.0519.0519.0519.05-
May 10, 202419.0819.0819.0819.0819.08-
May 09, 202419.1419.1419.1419.1419.14-
May 08, 202419.0619.0619.0619.0619.06-
May 07, 202419.3119.3119.3119.3119.31-
May 06, 202419.1719.1719.1719.1719.17-
May 03, 202419.0919.0919.0919.0919.09-
May 02, 202418.9918.9918.9918.9918.99-
May 01, 202418.8918.8918.8918.8918.89-
Apr 30, 202418.6418.6418.6418.6418.64-
Apr 29, 202418.6418.6418.6418.6418.64-
Apr 26, 202418.4918.4918.4918.4918.49-
Apr 25, 202418.4218.4218.4218.4218.42-
Apr 24, 202418.5618.5618.5618.5618.56-
Apr 23, 202418.6618.6618.6618.6618.66-
Apr 22, 202418.2218.2218.2218.2218.22-
Apr 19, 202418.0118.0118.0118.0118.01-
Apr 18, 202418.1818.1818.1818.1818.18-
Apr 17, 202418.3918.3918.3918.3918.39-
Apr 16, 202418.5018.5018.5018.5018.50-
Apr 15, 202418.5318.5318.5318.5318.53-
Apr 12, 202418.7518.7518.7518.7518.75-
Apr 11, 202419.1519.1519.1519.1519.15-
Apr 10, 202419.0619.0619.0619.0619.06-
Apr 09, 202419.2919.2919.2919.2919.29-
Apr 08, 202419.2319.2319.2319.2319.23-
Apr 05, 202419.1919.1919.1919.1919.19-
Apr 04, 202418.9318.9318.9318.9318.93-
Apr 03, 202419.1619.1619.1619.1619.16-
Apr 02, 202419.0619.0619.0619.0619.06-
Apr 01, 202419.4219.4219.4219.4219.42-
Mar 28, 202419.6819.6819.6819.6819.68-
Mar 27, 202419.6719.6719.6719.6719.67-
Mar 26, 202419.4419.4419.4419.4419.44-
Mar 25, 202419.3119.3119.3119.3119.31-
Mar 22, 202419.4119.4119.4119.4119.41-
Mar 21, 202419.5319.5319.5319.5319.53-
Mar 20, 202419.4819.4819.4819.4819.48-
Mar 19, 202419.4719.4719.4719.4719.47-
Mar 18, 202419.1919.1919.1919.1919.19-
Mar 15, 202419.1819.1819.1819.1819.18-
Mar 14, 202419.1619.1619.1619.1619.16-
Mar 13, 202419.4219.4219.4219.4219.42-
Mar 12, 202419.4319.4319.4319.4319.43-
Mar 11, 202419.2419.2419.2419.2419.24-
Mar 08, 202419.5319.5319.5319.5319.53-
Mar 07, 202419.6419.6419.6419.6419.64-
Mar 06, 202419.4819.4819.4819.4819.48-
Mar 05, 202419.3219.3219.3219.3219.32-
Mar 04, 202419.5919.5919.5919.5919.59-
Mar 01, 202419.6919.6919.6919.6919.69-
Feb 29, 202419.2419.2419.2419.2419.24-
Feb 28, 202419.4319.4319.4319.4319.43-
Feb 27, 202419.6419.6419.6419.6419.64-
Feb 26, 202419.4419.4419.4419.4419.44-
Feb 23, 202419.2419.2419.2419.2419.24-
Feb 22, 202419.2919.2919.2919.2919.29-
Feb 21, 202419.0719.0719.0719.0719.07-
Feb 20, 202419.2119.2119.2119.2119.21-
Feb 16, 202419.3819.3819.3819.3819.38-
Feb 15, 202419.2719.2719.2719.2719.27-
Feb 14, 202419.1119.1119.1119.1119.11-
Feb 13, 202418.7918.7918.7918.7918.79-
Feb 12, 202419.1419.1419.1419.1419.14-
Feb 09, 202419.0419.0419.0419.0419.04-
Feb 08, 202418.9018.9018.9018.9018.90-
Feb 07, 202418.9018.9018.9018.9018.90-
Feb 06, 202418.9218.9218.9218.9218.92-
Feb 05, 202418.7718.7718.7718.7718.77-
Feb 02, 202418.5718.5718.5718.5718.57-
Feb 01, 202418.7418.7418.7418.7418.74-
Jan 31, 202418.3818.3818.3818.3818.38-
Jan 30, 202418.4418.4418.4418.4418.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...