Canada markets close in 5 hours 42 minutes

Lord Abbett Focused Small Cap Value I (LMVYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.09-0.40 (-1.36%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024------
Jun 03, 202429.0929.0929.0929.0929.09-
May 31, 202429.4929.4929.4929.4929.49-
May 30, 202429.2029.2029.2029.2029.20-
May 29, 202428.7728.7728.7728.7728.77-
May 28, 202429.2329.2329.2329.2329.23-
May 24, 202429.2429.2429.2429.2429.24-
May 23, 202428.9928.9928.9928.9928.99-
May 22, 202429.3029.3029.3029.3029.30-
May 21, 202429.3929.3929.3929.3929.39-
May 20, 202429.3829.3829.3829.3829.38-
May 17, 202429.3329.3329.3329.3329.33-
May 16, 202429.2029.2029.2029.2029.20-
May 15, 202429.4029.4029.4029.4029.40-
May 14, 202429.2629.2629.2629.2629.26-
May 13, 202429.0329.0329.0329.0329.03-
May 10, 202428.9328.9328.9328.9328.93-
May 09, 202429.0929.0929.0929.0929.09-
May 08, 202428.7428.7428.7428.7428.74-
May 07, 202428.7028.7028.7028.7028.70-
May 06, 202428.5328.5328.5328.5328.53-
May 03, 202427.8527.8527.8527.8527.85-
May 02, 202427.6927.6927.6927.6927.69-
May 01, 202427.5427.5427.5427.5427.54-
Apr 30, 202427.5427.5427.5427.5427.54-
Apr 29, 202428.1128.1128.1128.1128.11-
Apr 26, 202427.9127.9127.9127.9127.91-
Apr 25, 202427.8727.8727.8727.8727.87-
Apr 24, 202428.2428.2428.2428.2428.24-
Apr 23, 202428.1228.1228.1228.1228.12-
Apr 22, 202427.8127.8127.8127.8127.81-
Apr 19, 202427.6927.6927.6927.6927.69-
Apr 18, 202427.4927.4927.4927.4927.49-
Apr 17, 202427.4527.4527.4527.4527.45-
Apr 16, 202427.6427.6427.6427.6427.64-
Apr 15, 202427.7627.7627.7627.7627.76-
Apr 12, 202428.0828.0828.0828.0828.08-
Apr 11, 202428.4728.4728.4728.4728.47-
Apr 10, 202428.5328.5328.5328.5328.53-
Apr 09, 202429.1329.1329.1329.1329.13-
Apr 08, 202428.9828.9828.9828.9828.98-
Apr 05, 202428.8628.8628.8628.8628.86-
Apr 04, 202428.7228.7228.7228.7228.72-
Apr 03, 202428.9728.9728.9728.9728.97-
Apr 02, 202428.8028.8028.8028.8028.80-
Apr 01, 202429.2529.2529.2529.2529.25-
Mar 28, 202429.5129.5129.5129.5129.51-
Mar 27, 202429.3529.3529.3529.3529.35-
Mar 26, 202428.7428.7428.7428.7428.74-
Mar 25, 202428.7428.7428.7428.7428.74-
Mar 22, 202428.7928.7928.7928.7928.79-
Mar 21, 202429.1129.1129.1129.1129.11-
Mar 20, 202429.0429.0429.0429.0429.04-
Mar 19, 202428.5728.5728.5728.5728.57-
Mar 18, 202428.3128.3128.3128.3128.31-
Mar 15, 202428.2928.2928.2928.2928.29-
Mar 14, 202428.1928.1928.1928.1928.19-
Mar 13, 202428.6128.6128.6128.6128.61-
Mar 12, 202428.5628.5628.5628.5628.56-
Mar 11, 202428.5728.5728.5728.5728.57-
Mar 08, 202428.8528.8528.8528.8528.85-
Mar 07, 202428.9228.9228.9228.9228.92-
Mar 06, 202428.7028.7028.7028.7028.70-
Mar 05, 202428.5828.5828.5828.5828.58-
Mar 04, 202428.6928.6928.6928.6928.69-
Mar 01, 202428.8828.8828.8828.8828.88-
Feb 29, 202428.7028.7028.7028.7028.70-
Feb 28, 202428.4228.4228.4228.4228.42-
Feb 27, 202428.5128.5128.5128.5128.51-
Feb 26, 202428.3928.3928.3928.3928.39-
Feb 23, 202428.3828.3828.3828.3828.38-
Feb 22, 202428.4328.4328.4328.4328.43-
Feb 21, 202428.4128.4128.4128.4128.41-
Feb 20, 202428.3628.3628.3628.3628.36-
Feb 16, 202428.7728.7728.7728.7728.77-
Feb 15, 202429.1129.1129.1129.1129.11-
Feb 14, 202428.6128.6128.6128.6128.61-
Feb 13, 202428.0028.0028.0028.0028.00-
Feb 12, 202429.0429.0429.0429.0429.04-
Feb 09, 202428.5328.5328.5328.5328.53-
Feb 08, 202428.1928.1928.1928.1928.19-
Feb 07, 202427.7627.7627.7627.7627.76-
Feb 06, 202427.7427.7427.7427.7427.74-
Feb 05, 202427.5927.5927.5927.5927.59-
Feb 02, 202427.9727.9727.9727.9727.97-
Feb 01, 202428.2428.2428.2428.2428.24-
Jan 31, 202427.9227.9227.9227.9227.92-
Jan 30, 202428.5728.5728.5728.5728.57-
Jan 29, 202428.8328.8328.8328.8328.83-
Jan 26, 202428.5228.5228.5228.5228.52-
Jan 25, 202428.4328.4328.4328.4328.43-
Jan 24, 202428.0628.0628.0628.0628.06-
Jan 23, 202428.1328.1328.1328.1328.13-
Jan 22, 202428.3728.3728.3728.3728.37-
Jan 19, 202427.8427.8427.8427.8427.84-
Jan 18, 202427.4227.4227.4227.4227.42-
Jan 17, 202427.2027.2027.2027.2027.20-
Jan 16, 202427.3727.3727.3727.3727.37-
Jan 12, 202427.5527.5527.5527.5527.55-
Jan 11, 202427.6627.6627.6627.6627.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...