Canada markets open in 1 hour 40 minutes

Lord Abbett Mid Cap Stock R2 (LMCQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.98+0.25 (+0.74%)
At close: 08:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202433.9833.9833.9833.9833.98-
Jun 17, 202433.7333.7333.7333.7333.73-
Jun 14, 202433.4133.4133.4133.4133.41-
Jun 13, 202433.8033.8033.8033.8033.80-
Jun 12, 202433.9433.9433.9433.9433.94-
Jun 11, 202433.6333.6333.6333.6333.63-
Jun 10, 202433.8033.8033.8033.8033.80-
Jun 07, 202433.6033.6033.6033.6033.60-
Jun 06, 202433.7833.7833.7833.7833.78-
Jun 05, 202433.9233.9233.9233.9233.92-
Jun 04, 202433.6333.6333.6333.6333.63-
Jun 03, 202433.9733.9733.9733.9733.97-
May 31, 202434.4034.4034.4034.4034.40-
May 30, 202433.9133.9133.9133.9133.91-
May 29, 202433.5133.5133.5133.5133.51-
May 28, 202433.9133.9133.9133.9133.91-
May 24, 202434.1334.1334.1334.1334.13-
May 23, 202433.8333.8333.8333.8333.83-
May 22, 202434.1934.1934.1934.1934.19-
May 21, 202434.4434.4434.4434.4434.44-
May 20, 202434.5134.5134.5134.5134.51-
May 17, 202434.5034.5034.5034.5034.50-
May 16, 202434.4134.4134.4134.4134.41-
May 15, 202434.6434.6434.6434.6434.64-
May 14, 202434.3534.3534.3534.3534.35-
May 13, 202434.1834.1834.1834.1834.18-
May 10, 202434.3234.3234.3234.3234.32-
May 09, 202434.3034.3034.3034.3034.30-
May 08, 202433.9733.9733.9733.9733.97-
May 07, 202433.9633.9633.9633.9633.96-
May 06, 202433.9433.9433.9433.9433.94-
May 03, 202433.5033.5033.5033.5033.50-
May 02, 202433.2833.2833.2833.2833.28-
May 01, 202433.0433.0433.0433.0433.04-
Apr 30, 202433.1333.1333.1333.1333.13-
Apr 29, 202433.6333.6333.6333.6333.63-
Apr 26, 202433.3433.3433.3433.3433.34-
Apr 25, 202433.3633.3633.3633.3633.36-
Apr 24, 202433.4533.4533.4533.4533.45-
Apr 23, 202433.5233.5233.5233.5233.52-
Apr 22, 202433.1933.1933.1933.1933.19-
Apr 19, 202432.9732.9732.9732.9732.97-
Apr 18, 202432.8332.8332.8332.8332.83-
Apr 17, 202432.8632.8632.8632.8632.86-
Apr 16, 202433.0233.0233.0233.0233.02-
Apr 15, 202433.1433.1433.1433.1433.14-
Apr 12, 202433.5133.5133.5133.5133.51-
Apr 11, 202433.9333.9333.9333.9333.93-
Apr 10, 202434.0034.0034.0034.0034.00-
Apr 09, 202434.5534.5534.5534.5534.55-
Apr 08, 202434.5834.5834.5834.5834.58-
Apr 05, 202434.5634.5634.5634.5634.56-
Apr 04, 202434.2734.2734.2734.2734.27-
Apr 03, 202434.6434.6434.6434.6434.64-
Apr 02, 202434.4734.4734.4734.4734.47-
Apr 01, 202434.8134.8134.8134.8134.81-
Mar 28, 202435.0335.0335.0335.0335.03-
Mar 27, 202434.9234.9234.9234.9234.92-
Mar 26, 202434.4534.4534.4534.4534.45-
Mar 25, 202434.4034.4034.4034.4034.40-
Mar 22, 202434.4034.4034.4034.4034.40-
Mar 21, 202434.6134.6134.6134.6134.61-
Mar 20, 202434.3734.3734.3734.3734.37-
Mar 19, 202434.0434.0434.0434.0434.04-
Mar 18, 202433.7333.7333.7333.7333.73-
Mar 15, 202433.7033.7033.7033.7033.70-
Mar 14, 202433.6933.6933.6933.6933.69-
Mar 13, 202434.0134.0134.0134.0134.01-
Mar 12, 202433.9633.9633.9633.9633.96-
Mar 11, 202433.8433.8433.8433.8433.84-
Mar 08, 202433.9033.9033.9033.9033.90-
Mar 07, 202434.0034.0034.0034.0034.00-
Mar 06, 202433.6733.6733.6733.6733.67-
Mar 05, 202433.4433.4433.4433.4433.44-
Mar 04, 202433.4833.4833.4833.4833.48-
Mar 01, 202433.4933.4933.4933.4933.49-
Feb 29, 202433.2833.2833.2833.2833.28-
Feb 28, 202433.1033.1033.1033.1033.10-
Feb 27, 202433.0533.0533.0533.0533.05-
Feb 26, 202432.9532.9532.9532.9532.95-
Feb 23, 202433.0133.0133.0133.0133.01-
Feb 22, 202432.9132.9132.9132.9132.91-
Feb 21, 202432.5732.5732.5732.5732.57-
Feb 20, 202432.4832.4832.4832.4832.48-
Feb 16, 202432.6532.6532.6532.6532.65-
Feb 15, 202432.7632.7632.7632.7632.76-
Feb 14, 202432.3232.3232.3232.3232.32-
Feb 13, 202431.9331.9331.9331.9331.93-
Feb 12, 202432.5532.5532.5532.5532.55-
Feb 09, 202432.3232.3232.3232.3232.32-
Feb 08, 202432.1732.1732.1732.1732.17-
Feb 07, 202431.9231.9231.9231.9231.92-
Feb 06, 202431.7731.7731.7731.7731.77-
Feb 05, 202431.5531.5531.5531.5531.55-
Feb 02, 202431.8831.8831.8831.8831.88-
Feb 01, 202432.0032.0032.0032.0032.00-
Jan 31, 202431.5831.5831.5831.5831.58-
Jan 30, 202431.9831.9831.9831.9831.98-
Jan 29, 202431.9431.9431.9431.9431.94-
Jan 26, 202431.7231.7231.7231.7231.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...