Canada markets close in 5 hours 15 minutes

Lord Abbett Health Care R4 (LHCSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.40-0.09 (-0.46%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202419.4019.4019.4019.4019.40-
Jun 25, 202419.4919.4919.4919.4919.49-
Jun 24, 202419.3319.3319.3319.3319.33-
Jun 21, 202419.2919.2919.2919.2919.29-
Jun 20, 202419.1419.1419.1419.1419.14-
Jun 18, 202419.2119.2119.2119.2119.21-
Jun 17, 202419.1819.1819.1819.1819.18-
Jun 14, 202419.2819.2819.2819.2819.28-
Jun 13, 202419.4319.4319.4319.4319.43-
Jun 12, 202419.5219.5219.5219.5219.52-
Jun 11, 202419.4019.4019.4019.4019.40-
Jun 10, 202419.5019.5019.5019.5019.50-
Jun 07, 202419.3119.3119.3119.3119.31-
Jun 06, 202419.3519.3519.3519.3519.35-
Jun 05, 202419.3519.3519.3519.3519.35-
Jun 04, 202419.0519.0519.0519.0519.05-
Jun 03, 202419.1019.1019.1019.1019.10-
May 31, 202418.8518.8518.8518.8518.85-
May 30, 202418.8518.8518.8518.8518.85-
May 29, 202418.8418.8418.8418.8418.84-
May 28, 202418.9718.9718.9718.9718.97-
May 24, 202419.0919.0919.0919.0919.09-
May 23, 202419.0119.0119.0119.0119.01-
May 22, 202419.2019.2019.2019.2019.20-
May 21, 202419.2319.2319.2319.2319.23-
May 20, 202419.2319.2319.2319.2319.23-
May 17, 202419.2019.2019.2019.2019.20-
May 16, 202419.2819.2819.2819.2819.28-
May 15, 202419.4019.4019.4019.4019.40-
May 14, 202419.0219.0219.0219.0219.02-
May 13, 202418.8118.8118.8118.8118.81-
May 10, 202418.8418.8418.8418.8418.84-
May 09, 202418.9018.9018.9018.9018.90-
May 08, 202418.8218.8218.8218.8218.82-
May 07, 202419.0619.0619.0619.0619.06-
May 06, 202418.9318.9318.9318.9318.93-
May 03, 202418.8518.8518.8518.8518.85-
May 02, 202418.7618.7618.7618.7618.76-
May 01, 202418.6618.6618.6618.6618.66-
Apr 30, 202418.4118.4118.4118.4118.41-
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, 202418.4218.4218.4218.4218.42-
Apr 22, 202417.9917.9917.9917.9917.99-
Apr 19, 202417.7817.7817.7817.7817.78-
Apr 18, 202417.9517.9517.9517.9517.95-
Apr 17, 202418.1618.1618.1618.1618.16-
Apr 16, 202418.2718.2718.2718.2718.27-
Apr 15, 202418.3018.3018.3018.3018.30-
Apr 12, 202418.5218.5218.5218.5218.52-
Apr 11, 202418.9218.9218.9218.9218.92-
Apr 10, 202418.8218.8218.8218.8218.82-
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, 202418.7018.7018.7018.7018.70-
Apr 03, 202418.9218.9218.9218.9218.92-
Apr 02, 202418.8218.8218.8218.8218.82-
Apr 01, 202419.1819.1819.1819.1819.18-
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, 202419.1719.1719.1719.1719.17-
Mar 21, 202419.3019.3019.3019.3019.30-
Mar 20, 202419.2419.2419.2419.2419.24-
Mar 19, 202419.2319.2319.2319.2319.23-
Mar 18, 202418.9518.9518.9518.9518.95-
Mar 15, 202418.9518.9518.9518.9518.95-
Mar 14, 202418.9318.9318.9318.9318.93-
Mar 13, 202419.1819.1819.1819.1819.18-
Mar 12, 202419.2019.2019.2019.2019.20-
Mar 11, 202419.0119.0119.0119.0119.01-
Mar 08, 202419.2919.2919.2919.2919.29-
Mar 07, 202419.4019.4019.4019.4019.40-
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, 202419.4519.4519.4519.4519.45-
Feb 29, 202419.0019.0019.0019.0019.00-
Feb 28, 202419.2019.2019.2019.2019.20-
Feb 27, 202419.4019.4019.4019.4019.40-
Feb 26, 202419.2019.2019.2019.2019.20-
Feb 23, 202419.0119.0119.0119.0119.01-
Feb 22, 202419.0519.0519.0519.0519.05-
Feb 21, 202418.8418.8418.8418.8418.84-
Feb 20, 202418.9818.9818.9818.9818.98-
Feb 16, 202419.1519.1519.1519.1519.15-
Feb 15, 202419.0419.0419.0419.0419.04-
Feb 14, 202418.8918.8918.8918.8918.89-
Feb 13, 202418.5618.5618.5618.5618.56-
Feb 12, 202418.9118.9118.9118.9118.91-
Feb 09, 202418.8218.8218.8218.8218.82-
Feb 08, 202418.6718.6718.6718.6718.67-
Feb 07, 202418.6718.6718.6718.6718.67-
Feb 06, 202418.7018.7018.7018.7018.70-
Feb 05, 202418.5418.5418.5418.5418.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...