Canada markets closed

Lord Abbett International Opps F3 (LOIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.82+0.11 (+0.56%)
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202419.8219.8219.8219.8219.82-
May 16, 202419.7119.7119.7119.7119.71-
May 15, 202419.7919.7919.7919.7919.79-
May 14, 202419.5419.5419.5419.5419.54-
May 13, 202419.4319.4319.4319.4319.43-
May 10, 202419.4819.4819.4819.4819.48-
May 09, 202419.5019.5019.5019.5019.50-
May 08, 202419.3719.3719.3719.3719.37-
May 07, 202419.4019.4019.4019.4019.40-
May 06, 202419.4119.4119.4119.4119.41-
May 03, 202419.3119.3119.3119.3119.31-
May 02, 202419.1319.1319.1319.1319.13-
May 01, 202418.7918.7918.7918.7918.79-
Apr 30, 202418.7918.7918.7918.7918.79-
Apr 29, 202419.0719.0719.0719.0719.07-
Apr 26, 202418.8618.8618.8618.8618.86-
Apr 25, 202418.7718.7718.7718.7718.77-
Apr 24, 202418.8618.8618.8618.8618.86-
Apr 23, 202418.9018.9018.9018.9018.90-
Apr 22, 202418.7818.7818.7818.7818.78-
Apr 19, 202418.6018.6018.6018.6018.60-
Apr 18, 202418.7218.7218.7218.7218.72-
Apr 17, 202418.6718.6718.6718.6718.67-
Apr 16, 202418.7218.7218.7218.7218.72-
Apr 15, 202418.9218.9218.9218.9218.92-
Apr 12, 202419.0419.0419.0419.0419.04-
Apr 11, 202419.3619.3619.3619.3619.36-
Apr 10, 202419.4019.4019.4019.4019.40-
Apr 09, 202419.5919.5919.5919.5919.59-
Apr 08, 202419.6119.6119.6119.6119.61-
Apr 05, 202419.5319.5319.5319.5319.53-
Apr 04, 202419.4719.4719.4719.4719.47-
Apr 03, 202419.5819.5819.5819.5819.58-
Apr 02, 202419.4419.4419.4419.4419.44-
Apr 01, 202419.5319.5319.5319.5319.53-
Mar 28, 202419.5219.5219.5219.5219.52-
Mar 27, 202419.5519.5519.5519.5519.55-
Mar 26, 202419.3919.3919.3919.3919.39-
Mar 25, 202419.3619.3619.3619.3619.36-
Mar 22, 202419.4019.4019.4019.4019.40-
Mar 21, 202419.4419.4419.4419.4419.44-
Mar 20, 202419.4019.4019.4019.4019.40-
Mar 19, 202419.1919.1919.1919.1919.19-
Mar 18, 202419.2319.2319.2319.2319.23-
Mar 15, 202419.2419.2419.2419.2419.24-
Mar 14, 202419.2719.2719.2719.2719.27-
Mar 13, 202419.3619.3619.3619.3619.36-
Mar 12, 202419.3819.3819.3819.3819.38-
Mar 11, 202419.2719.2719.2719.2719.27-
Mar 08, 202419.3419.3419.3419.3419.34-
Mar 07, 202419.4119.4119.4119.4119.41-
Mar 06, 202419.2819.2819.2819.2819.28-
Mar 05, 202418.9918.9918.9918.9918.99-
Mar 04, 202419.0219.0219.0219.0219.02-
Mar 01, 202419.0719.0719.0719.0719.07-
Feb 29, 202418.8818.8818.8818.8818.88-
Feb 28, 202418.8318.8318.8318.8318.83-
Feb 27, 202418.9318.9318.9318.9318.93-
Feb 26, 202418.8918.8918.8918.8918.89-
Feb 23, 202418.9518.9518.9518.9518.95-
Feb 22, 202418.9718.9718.9718.9718.97-
Feb 21, 202418.7818.7818.7818.7818.78-
Feb 20, 202418.6918.6918.6918.6918.69-
Feb 16, 202418.6318.6318.6318.6318.63-
Feb 15, 202418.6318.6318.6318.6318.63-
Feb 14, 202418.4918.4918.4918.4918.49-
Feb 13, 202418.3218.3218.3218.3218.32-
Feb 12, 202418.6018.6018.6018.6018.60-
Feb 09, 202418.4718.4718.4718.4718.47-
Feb 08, 202418.4818.4818.4818.4818.48-
Feb 07, 202418.5518.5518.5518.5518.55-
Feb 06, 202418.5918.5918.5918.5918.59-
Feb 05, 202418.4718.4718.4718.4718.47-
Feb 02, 202418.7918.7918.7918.7918.79-
Feb 01, 202418.7918.7918.7918.7918.79-
Jan 31, 202418.6318.6318.6318.6318.63-
Jan 30, 202418.7018.7018.7018.7018.70-
Jan 29, 202418.7318.7318.7318.7318.73-
Jan 26, 202418.7118.7118.7118.7118.71-
Jan 25, 202418.6918.6918.6918.6918.69-
Jan 24, 202418.5918.5918.5918.5918.59-
Jan 23, 202418.5418.5418.5418.5418.54-
Jan 22, 202418.5818.5818.5818.5818.58-
Jan 19, 202418.5118.5118.5118.5118.51-
Jan 18, 202418.3618.3618.3618.3618.36-
Jan 17, 202418.2218.2218.2218.2218.22-
Jan 16, 202418.4618.4618.4618.4618.46-
Jan 12, 202418.6018.6018.6018.6018.60-
Jan 11, 202418.6018.6018.6018.6018.60-
Jan 10, 202418.6118.6118.6118.6118.61-
Jan 09, 202418.5418.5418.5418.5418.54-
Jan 08, 202418.6418.6418.6418.6418.64-
Jan 05, 202418.5018.5018.5018.5018.50-
Jan 04, 202418.5018.5018.5018.5018.50-
Jan 03, 202418.4618.4618.4618.4618.46-
Jan 02, 202418.6618.6618.6618.6618.66-
Dec 29, 202318.8818.8818.8818.8818.88-
Dec 28, 202318.8818.8818.8818.8818.88-
Dec 27, 202318.9418.9418.9418.9418.94-
Dec 26, 202318.8118.8118.8118.8118.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...