Canada markets open in 6 hours 18 minutes

Lord Abbett Micro Cap Growth I (LMIYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.39+0.20 (+1.16%)
At close: 08:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.3917.3917.3917.3917.39-
Apr 30, 202417.1917.1917.1917.1917.19-
Apr 29, 202417.4917.4917.4917.4917.49-
Apr 26, 202417.3217.3217.3217.3217.32-
Apr 25, 202416.9916.9916.9916.9916.99-
Apr 24, 202417.0317.0317.0317.0317.03-
Apr 23, 202417.1317.1317.1317.1317.13-
Apr 22, 202416.6516.6516.6516.6516.65-
Apr 19, 202416.4816.4816.4816.4816.48-
Apr 18, 202416.6416.6416.6416.6416.64-
Apr 17, 202416.7416.7416.7416.7416.74-
Apr 16, 202416.9916.9916.9916.9916.99-
Apr 15, 202417.0417.0417.0417.0417.04-
Apr 12, 202417.4817.4817.4817.4817.48-
Apr 11, 202417.9217.9217.9217.9217.92-
Apr 10, 202417.6117.6117.6117.6117.61-
Apr 09, 202417.9717.9717.9717.9717.97-
Apr 08, 202418.0118.0118.0118.0118.01-
Apr 05, 202417.8717.8717.8717.8717.87-
Apr 04, 202417.6317.6317.6317.6317.63-
Apr 03, 202417.7817.7817.7817.7817.78-
Apr 02, 202417.7417.7417.7417.7417.74-
Apr 01, 202418.1418.1418.1418.1418.14-
Mar 28, 202418.4418.4418.4418.4418.44-
Mar 27, 202418.3718.3718.3718.3718.37-
Mar 26, 202418.1218.1218.1218.1218.12-
Mar 25, 202418.1718.1718.1718.1718.17-
Mar 22, 202418.3518.3518.3518.3518.35-
Mar 21, 202418.5818.5818.5818.5818.58-
Mar 20, 202418.4718.4718.4718.4718.47-
Mar 19, 202418.1418.1418.1418.1418.14-
Mar 18, 202417.6817.6817.6817.6817.68-
Mar 15, 202417.6617.6617.6617.6617.66-
Mar 14, 202417.7217.7217.7217.7217.72-
Mar 13, 202418.0318.0318.0318.0318.03-
Mar 12, 202418.0018.0018.0018.0018.00-
Mar 11, 202417.8017.8017.8017.8017.80-
Mar 08, 202418.1118.1118.1118.1118.11-
Mar 07, 202418.2118.2118.2118.2118.21-
Mar 06, 202418.1718.1718.1718.1718.17-
Mar 05, 202418.0218.0218.0218.0218.02-
Mar 04, 202418.2318.2318.2318.2318.23-
Mar 01, 202418.4118.4118.4118.4118.41-
Feb 29, 202418.1118.1118.1118.1118.11-
Feb 28, 202418.1118.1118.1118.1118.11-
Feb 27, 202418.3818.3818.3818.3818.38-
Feb 26, 202418.0818.0818.0818.0818.08-
Feb 23, 202417.7517.7517.7517.7517.75-
Feb 22, 202417.7217.7217.7217.7217.72-
Feb 21, 202417.6217.6217.6217.6217.62-
Feb 20, 202417.7817.7817.7817.7817.78-
Feb 16, 202418.0718.0718.0718.0718.07-
Feb 15, 202418.2818.2818.2818.2818.28-
Feb 14, 202417.9717.9717.9717.9717.97-
Feb 13, 202417.4817.4817.4817.4817.48-
Feb 12, 202418.1418.1418.1418.1418.14-
Feb 09, 202417.9117.9117.9117.9117.91-
Feb 08, 202417.5417.5417.5417.5417.54-
Feb 07, 202417.2317.2317.2317.2317.23-
Feb 06, 202417.2517.2517.2517.2517.25-
Feb 05, 202417.2017.2017.2017.2017.20-
Feb 02, 202417.2717.2717.2717.2717.27-
Feb 01, 202417.3017.3017.3017.3017.30-
Jan 31, 202416.9016.9016.9016.9016.90-
Jan 30, 202417.2517.2517.2517.2517.25-
Jan 29, 202417.4817.4817.4817.4817.48-
Jan 26, 202417.0917.0917.0917.0917.09-
Jan 25, 202417.1017.1017.1017.1017.10-
Jan 24, 202416.9516.9516.9516.9516.95-
Jan 23, 202417.0817.0817.0817.0817.08-
Jan 22, 202417.1517.1517.1517.1517.15-
Jan 19, 202416.7516.7516.7516.7516.75-
Jan 18, 202416.6316.6316.6316.6316.63-
Jan 17, 202416.5816.5816.5816.5816.58-
Jan 16, 202416.7216.7216.7216.7216.72-
Jan 12, 202416.8016.8016.8016.8016.80-
Jan 11, 202416.8116.8116.8116.8116.81-
Jan 10, 202416.8616.8616.8616.8616.86-
Jan 09, 202416.8816.8816.8816.8816.88-
Jan 08, 202416.7916.7916.7916.7916.79-
Jan 05, 202416.1416.1416.1416.1416.14-
Jan 04, 202416.2216.2216.2216.2216.22-
Jan 03, 202416.2316.2316.2316.2316.23-
Jan 02, 202416.7816.7816.7816.7816.78-
Dec 29, 202317.1217.1217.1217.1217.12-
Dec 28, 202317.4017.4017.4017.4017.40-
Dec 27, 202317.4417.4417.4417.4417.44-
Dec 26, 202317.3817.3817.3817.3817.38-
Dec 22, 202317.0717.0717.0717.0717.07-
Dec 21, 202316.8216.8216.8216.8216.82-
Dec 20, 202316.4916.4916.4916.4916.49-
Dec 19, 202316.8916.8916.8916.8916.89-
Dec 18, 202316.5616.5616.5616.5616.56-
Dec 15, 202316.6316.6316.6316.6316.63-
Dec 14, 202316.7016.7016.7016.7016.70-
Dec 13, 202316.5316.5316.5316.5316.53-
Dec 12, 202316.0616.0616.0616.0616.06-
Dec 11, 202315.9415.9415.9415.9415.94-
Dec 08, 202315.9015.9015.9015.9015.90-
Dec 07, 202315.8215.8215.8215.8215.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...