Canada markets closed

Lord Abbett Health Care R5 (LHCTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.82+0.32 (+1.64%)
At close: 08:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202419.8219.8219.8219.8219.82-
Jul 03, 202419.5019.5019.5019.5019.50-
Jul 02, 202419.6119.6119.6119.6119.61-
Jul 01, 202419.7219.7219.7219.7219.72-
Jun 28, 202419.7619.7619.7619.7619.76-
Jun 27, 202419.7319.7319.7319.7319.73-
Jun 26, 202419.6119.6119.6119.6119.61-
Jun 25, 202419.7019.7019.7019.7019.70-
Jun 24, 202419.5519.5519.5519.5519.55-
Jun 21, 202419.5019.5019.5019.5019.50-
Jun 20, 202419.3519.3519.3519.3519.35-
Jun 18, 202419.4219.4219.4219.4219.42-
Jun 17, 202419.4019.4019.4019.4019.40-
Jun 14, 202419.4919.4919.4919.4919.49-
Jun 13, 202419.6519.6519.6519.6519.65-
Jun 12, 202419.7419.7419.7419.7419.74-
Jun 11, 202419.6119.6119.6119.6119.61-
Jun 10, 202419.7119.7119.7119.7119.71-
Jun 07, 202419.5319.5319.5319.5319.53-
Jun 06, 202419.5619.5619.5619.5619.56-
Jun 05, 202419.5619.5619.5619.5619.56-
Jun 04, 202419.2619.2619.2619.2619.26-
Jun 03, 202419.3019.3019.3019.3019.30-
May 31, 202419.0519.0519.0519.0519.05-
May 30, 202419.0519.0519.0519.0519.05-
May 29, 202419.0419.0419.0419.0419.04-
May 28, 202419.1819.1819.1819.1819.18-
May 24, 202419.3019.3019.3019.3019.30-
May 23, 202419.2119.2119.2119.2119.21-
May 22, 202419.4119.4119.4119.4119.41-
May 21, 202419.4419.4419.4419.4419.44-
May 20, 202419.4319.4319.4319.4319.43-
May 17, 202419.4119.4119.4119.4119.41-
May 16, 202419.4919.4919.4919.4919.49-
May 15, 202419.6019.6019.6019.6019.60-
May 14, 202419.2219.2219.2219.2219.22-
May 13, 202419.0119.0119.0119.0119.01-
May 10, 202419.0519.0519.0519.0519.05-
May 09, 202419.1019.1019.1019.1019.10-
May 08, 202419.0219.0219.0219.0219.02-
May 07, 202419.2719.2719.2719.2719.27-
May 06, 202419.1419.1419.1419.1419.14-
May 03, 202419.0519.0519.0519.0519.05-
May 02, 202418.9618.9618.9618.9618.96-
May 01, 202418.8618.8618.8618.8618.86-
Apr 30, 202418.6118.6118.6118.6118.61-
Apr 29, 202418.6018.6018.6018.6018.60-
Apr 26, 202418.4518.4518.4518.4518.45-
Apr 25, 202418.3818.3818.3818.3818.38-
Apr 24, 202418.5218.5218.5218.5218.52-
Apr 23, 202418.6218.6218.6218.6218.62-
Apr 22, 202418.1818.1818.1818.1818.18-
Apr 19, 202417.9717.9717.9717.9717.97-
Apr 18, 202418.1418.1418.1418.1418.14-
Apr 17, 202418.3518.3518.3518.3518.35-
Apr 16, 202418.4718.4718.4718.4718.47-
Apr 15, 202418.5018.5018.5018.5018.50-
Apr 12, 202418.7118.7118.7118.7118.71-
Apr 11, 202419.1119.1119.1119.1119.11-
Apr 10, 202419.0219.0219.0219.0219.02-
Apr 09, 202419.2619.2619.2619.2619.26-
Apr 08, 202419.1919.1919.1919.1919.19-
Apr 05, 202419.1619.1619.1619.1619.16-
Apr 04, 202418.9018.9018.9018.9018.90-
Apr 03, 202419.1219.1219.1219.1219.12-
Apr 02, 202419.0219.0219.0219.0219.02-
Apr 01, 202419.3819.3819.3819.3819.38-
Mar 28, 202419.6419.6419.6419.6419.64-
Mar 27, 202419.6319.6319.6319.6319.63-
Mar 26, 202419.4019.4019.4019.4019.40-
Mar 25, 202419.2819.2819.2819.2819.28-
Mar 22, 202419.3719.3719.3719.3719.37-
Mar 21, 202419.5019.5019.5019.5019.50-
Mar 20, 202419.4419.4419.4419.4419.44-
Mar 19, 202419.4319.4319.4319.4319.43-
Mar 18, 202419.1519.1519.1519.1519.15-
Mar 15, 202419.1419.1419.1419.1419.14-
Mar 14, 202419.1219.1219.1219.1219.12-
Mar 13, 202419.3819.3819.3819.3819.38-
Mar 12, 202419.3919.3919.3919.3919.39-
Mar 11, 202419.2019.2019.2019.2019.20-
Mar 08, 202419.4919.4919.4919.4919.49-
Mar 07, 202419.6019.6019.6019.6019.60-
Mar 06, 202419.4419.4419.4419.4419.44-
Mar 05, 202419.2819.2819.2819.2819.28-
Mar 04, 202419.5619.5619.5619.5619.56-
Mar 01, 202419.6519.6519.6519.6519.65-
Feb 29, 202419.2019.2019.2019.2019.20-
Feb 28, 202419.3919.3919.3919.3919.39-
Feb 27, 202419.6019.6019.6019.6019.60-
Feb 26, 202419.4019.4019.4019.4019.40-
Feb 23, 202419.2119.2119.2119.2119.21-
Feb 22, 202419.2519.2519.2519.2519.25-
Feb 21, 202419.0419.0419.0419.0419.04-
Feb 20, 202419.1719.1719.1719.1719.17-
Feb 16, 202419.3519.3519.3519.3519.35-
Feb 15, 202419.2319.2319.2319.2319.23-
Feb 14, 202419.0819.0819.0819.0819.08-
Feb 13, 202418.7518.7518.7518.7518.75-
Feb 12, 202419.1019.1019.1019.1019.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...