Canada markets closed

Lord Abbett Health Care R6 (LHCVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.47-0.08 (-0.41%)
At close: 06:45PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 202419.5519.5519.5519.5519.55-
May 15, 202419.6619.6619.6619.6619.66-
May 14, 202419.2819.2819.2819.2819.28-
May 13, 202419.0719.0719.0719.0719.07-
May 10, 202419.1019.1019.1019.1019.10-
May 09, 202419.1619.1619.1619.1619.16-
May 08, 202419.0819.0819.0819.0819.08-
May 07, 202419.3319.3319.3319.3319.33-
May 06, 202419.1919.1919.1919.1919.19-
May 03, 202419.1119.1119.1119.1119.11-
May 02, 202419.0119.0119.0119.0119.01-
May 01, 202418.9118.9118.9118.9118.91-
Apr 30, 202418.6618.6618.6618.6618.66-
Apr 29, 202418.6618.6618.6618.6618.66-
Apr 26, 202418.5118.5118.5118.5118.51-
Apr 25, 202418.4418.4418.4418.4418.44-
Apr 24, 202418.5818.5818.5818.5818.58-
Apr 23, 202418.6718.6718.6718.6718.67-
Apr 22, 202418.2418.2418.2418.2418.24-
Apr 19, 202418.0218.0218.0218.0218.02-
Apr 18, 202418.2018.2018.2018.2018.20-
Apr 17, 202418.4118.4118.4118.4118.41-
Apr 16, 202418.5218.5218.5218.5218.52-
Apr 15, 202418.5518.5518.5518.5518.55-
Apr 12, 202418.7718.7718.7718.7718.77-
Apr 11, 202419.1719.1719.1719.1719.17-
Apr 10, 202419.0819.0819.0819.0819.08-
Apr 09, 202419.3119.3119.3119.3119.31-
Apr 08, 202419.2519.2519.2519.2519.25-
Apr 05, 202419.2119.2119.2119.2119.21-
Apr 04, 202418.9518.9518.9518.9518.95-
Apr 03, 202419.1719.1719.1719.1719.17-
Apr 02, 202419.0719.0719.0719.0719.07-
Apr 01, 202419.4419.4419.4419.4419.44-
Mar 28, 202419.7019.7019.7019.7019.70-
Mar 27, 202419.6819.6819.6819.6819.68-
Mar 26, 202419.4519.4519.4519.4519.45-
Mar 25, 202419.3319.3319.3319.3319.33-
Mar 22, 202419.4319.4319.4319.4319.43-
Mar 21, 202419.5519.5519.5519.5519.55-
Mar 20, 202419.5019.5019.5019.5019.50-
Mar 19, 202419.4919.4919.4919.4919.49-
Mar 18, 202419.2019.2019.2019.2019.20-
Mar 15, 202419.1919.1919.1919.1919.19-
Mar 14, 202419.1819.1819.1819.1819.18-
Mar 13, 202419.4319.4319.4319.4319.43-
Mar 12, 202419.4519.4519.4519.4519.45-
Mar 11, 202419.2619.2619.2619.2619.26-
Mar 08, 202419.5519.5519.5519.5519.55-
Mar 07, 202419.6519.6519.6519.6519.65-
Mar 06, 202419.5019.5019.5019.5019.50-
Mar 05, 202419.3419.3419.3419.3419.34-
Mar 04, 202419.6119.6119.6119.6119.61-
Mar 01, 202419.7119.7119.7119.7119.71-
Feb 29, 202419.2519.2519.2519.2519.25-
Feb 28, 202419.4519.4519.4519.4519.45-
Feb 27, 202419.6519.6519.6519.6519.65-
Feb 26, 202419.4519.4519.4519.4519.45-
Feb 23, 202419.2619.2619.2619.2619.26-
Feb 22, 202419.3019.3019.3019.3019.30-
Feb 21, 202419.0919.0919.0919.0919.09-
Feb 20, 202419.2219.2219.2219.2219.22-
Feb 16, 202419.4019.4019.4019.4019.40-
Feb 15, 202419.2819.2819.2819.2819.28-
Feb 14, 202419.1319.1319.1319.1319.13-
Feb 13, 202418.8018.8018.8018.8018.80-
Feb 12, 202419.1519.1519.1519.1519.15-
Feb 09, 202419.0519.0519.0519.0519.05-
Feb 08, 202418.9118.9118.9118.9118.91-
Feb 07, 202418.9118.9118.9118.9118.91-
Feb 06, 202418.9318.9318.9318.9318.93-
Feb 05, 202418.7818.7818.7818.7818.78-
Feb 02, 202418.5818.5818.5818.5818.58-
Feb 01, 202418.7518.7518.7518.7518.75-
Jan 31, 202418.3918.3918.3918.3918.39-
Jan 30, 202418.4518.4518.4518.4518.45-
Jan 29, 202418.6018.6018.6018.6018.60-
Jan 26, 202418.3418.3418.3418.3418.34-
Jan 25, 202418.2718.2718.2718.2718.27-
Jan 24, 202418.2318.2318.2318.2318.23-
Jan 23, 202418.3418.3418.3418.3418.34-
Jan 22, 202418.3618.3618.3618.3618.36-
Jan 19, 202418.1418.1418.1418.1418.14-
Jan 18, 202418.1118.1118.1118.1118.11-
Jan 17, 202418.1318.1318.1318.1318.13-
Jan 16, 202418.2218.2218.2218.2218.22-
Jan 12, 202418.3418.3418.3418.3418.34-
Jan 11, 202418.3918.3918.3918.3918.39-
Jan 10, 202418.5118.5118.5118.5118.51-
Jan 09, 202418.4518.4518.4518.4518.45-
Jan 08, 202418.3618.3618.3618.3618.36-
Jan 05, 202417.8817.8817.8817.8817.88-
Jan 04, 202417.8617.8617.8617.8617.86-
Jan 03, 202417.7517.7517.7517.7517.75-
Jan 02, 202418.0318.0318.0318.0318.03-
Dec 29, 202318.1318.1318.1318.1318.13-
Dec 28, 202318.2618.2618.2618.2618.26-
Dec 27, 202318.2718.2718.2718.2718.27-
Dec 26, 202317.9817.9817.9817.9817.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...