Canada markets close in 2 hours 9 minutes

Lord Abbett Mid Cap Stock R4 (LMCSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.88-0.32 (-0.94%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 202433.8833.8833.8833.8833.88-
Jun 28, 202434.2034.2034.2034.2034.20-
Jun 27, 202434.1034.1034.1034.1034.10-
Jun 26, 202433.9833.9833.9833.9833.98-
Jun 25, 202434.2134.2134.2134.2134.21-
Jun 24, 202434.5734.5734.5734.5734.57-
Jun 21, 202434.4734.4734.4734.4734.47-
Jun 20, 202434.5334.5334.5334.5334.53-
Jun 18, 202434.5734.5734.5734.5734.57-
Jun 17, 202434.3234.3234.3234.3234.32-
Jun 14, 202433.9933.9933.9933.9933.99-
Jun 13, 202434.3934.3934.3934.3934.39-
Jun 12, 202434.5334.5334.5334.5334.53-
Jun 11, 202434.2234.2234.2234.2234.22-
Jun 10, 202434.3934.3934.3934.3934.39-
Jun 07, 202434.1934.1934.1934.1934.19-
Jun 06, 202434.3734.3734.3734.3734.37-
Jun 05, 202434.5134.5134.5134.5134.51-
Jun 04, 202434.2134.2134.2134.2134.21-
Jun 03, 202434.5634.5634.5634.5634.56-
May 31, 202435.0035.0035.0035.0035.00-
May 30, 202434.5034.5034.5034.5034.50-
May 29, 202434.0934.0934.0934.0934.09-
May 28, 202434.5034.5034.5034.5034.50-
May 24, 202434.7334.7334.7334.7334.73-
May 23, 202434.4234.4234.4234.4234.42-
May 22, 202434.7934.7934.7934.7934.79-
May 21, 202435.0435.0435.0435.0435.04-
May 20, 202435.1135.1135.1135.1135.11-
May 17, 202435.1035.1035.1035.1035.10-
May 16, 202435.0135.0135.0135.0135.01-
May 15, 202435.2435.2435.2435.2435.24-
May 14, 202434.9434.9434.9434.9434.94-
May 13, 202434.7734.7734.7734.7734.77-
May 10, 202434.9134.9134.9134.9134.91-
May 09, 202434.8934.8934.8934.8934.89-
May 08, 202434.5634.5634.5634.5634.56-
May 07, 202434.5434.5434.5434.5434.54-
May 06, 202434.5234.5234.5234.5234.52-
May 03, 202434.0734.0734.0734.0734.07-
May 02, 202433.8533.8533.8533.8533.85-
May 01, 202433.6033.6033.6033.6033.60-
Apr 30, 202433.7033.7033.7033.7033.70-
Apr 29, 202434.2034.2034.2034.2034.20-
Apr 26, 202433.9033.9033.9033.9033.90-
Apr 25, 202433.9233.9233.9233.9233.92-
Apr 24, 202434.0234.0234.0234.0234.02-
Apr 23, 202434.0934.0934.0934.0934.09-
Apr 22, 202433.7533.7533.7533.7533.75-
Apr 19, 202433.5333.5333.5333.5333.53-
Apr 18, 202433.3933.3933.3933.3933.39-
Apr 17, 202433.4233.4233.4233.4233.42-
Apr 16, 202433.5833.5833.5833.5833.58-
Apr 15, 202433.7033.7033.7033.7033.70-
Apr 12, 202434.0734.0734.0734.0734.07-
Apr 11, 202434.5134.5134.5134.5134.51-
Apr 10, 202434.5734.5734.5734.5734.57-
Apr 09, 202435.1335.1335.1335.1335.13-
Apr 08, 202435.1735.1735.1735.1735.17-
Apr 05, 202435.1435.1435.1435.1435.14-
Apr 04, 202434.8534.8534.8534.8534.85-
Apr 03, 202435.2235.2235.2235.2235.22-
Apr 02, 202435.0535.0535.0535.0535.05-
Apr 01, 202435.4035.4035.4035.4035.40-
Mar 28, 202435.6235.6235.6235.6235.62-
Mar 27, 202435.5035.5035.5035.5035.50-
Mar 26, 202435.0335.0335.0335.0335.03-
Mar 25, 202434.9834.9834.9834.9834.98-
Mar 22, 202434.9834.9834.9834.9834.98-
Mar 21, 202435.1935.1935.1935.1935.19-
Mar 20, 202434.9434.9434.9434.9434.94-
Mar 19, 202434.6134.6134.6134.6134.61-
Mar 18, 202434.3034.3034.3034.3034.30-
Mar 15, 202434.2634.2634.2634.2634.26-
Mar 14, 202434.2534.2534.2534.2534.25-
Mar 13, 202434.5734.5734.5734.5734.57-
Mar 12, 202434.5234.5234.5234.5234.52-
Mar 11, 202434.4034.4034.4034.4034.40-
Mar 08, 202434.4634.4634.4634.4634.46-
Mar 07, 202434.5734.5734.5734.5734.57-
Mar 06, 202434.2334.2334.2334.2334.23-
Mar 05, 202434.0034.0034.0034.0034.00-
Mar 04, 202434.0434.0434.0434.0434.04-
Mar 01, 202434.0534.0534.0534.0534.05-
Feb 29, 202433.8333.8333.8333.8333.83-
Feb 28, 202433.6433.6433.6433.6433.64-
Feb 27, 202433.5933.5933.5933.5933.59-
Feb 26, 202433.5033.5033.5033.5033.50-
Feb 23, 202433.5633.5633.5633.5633.56-
Feb 22, 202433.4533.4533.4533.4533.45-
Feb 21, 202433.1133.1133.1133.1133.11-
Feb 20, 202433.0133.0133.0133.0133.01-
Feb 16, 202433.1833.1833.1833.1833.18-
Feb 15, 202433.3033.3033.3033.3033.30-
Feb 14, 202432.8532.8532.8532.8532.85-
Feb 13, 202432.4532.4532.4532.4532.45-
Feb 12, 202433.0933.0933.0933.0933.09-
Feb 09, 202432.8532.8532.8532.8532.85-
Feb 08, 202432.6932.6932.6932.6932.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...