Lord Abbett International Value R4 (LIRSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| May 30, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
| May 29, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| May 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| May 24, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| May 23, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| May 22, 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| May 21, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| May 20, 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| May 17, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 16, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| May 15, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| May 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| May 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 10, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| May 09, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| May 08, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 07, 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| May 06, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 03, 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| May 02, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| May 01, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 30, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 29, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Apr 26, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Apr 24, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 23, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 22, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Apr 19, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 18, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Apr 17, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Apr 16, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Apr 15, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Apr 12, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Apr 11, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Apr 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Apr 09, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 08, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 05, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| Apr 04, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Apr 03, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Apr 02, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 01, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Mar 28, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Mar 27, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Mar 26, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Mar 25, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Mar 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Mar 21, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Mar 20, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Mar 19, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Mar 18, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Mar 15, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Mar 14, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Mar 13, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Mar 12, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Mar 11, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Mar 08, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Mar 07, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Mar 06, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Mar 05, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 04, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Mar 01, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Feb 29, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Feb 28, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Feb 26, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Feb 23, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Feb 22, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Feb 21, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 20, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 16, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 15, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 14, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Feb 13, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Feb 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 09, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| Feb 08, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Feb 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 06, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 05, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Feb 02, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Feb 01, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 31, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jan 30, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 29, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jan 26, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jan 25, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jan 24, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jan 23, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jan 22, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| Jan 19, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jan 18, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jan 17, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Jan 16, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 11, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jan 10, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Jan 09, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.