Canada markets closed

Lord Abbett Dividend Growth F3 (LRMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.78+0.03 (+0.13%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202422.7822.7822.7822.7822.78-
Jul 03, 202422.7522.7522.7522.7522.75-
Jul 02, 202422.6122.6122.6122.6122.61-
Jul 01, 202422.5422.5422.5422.5422.54-
Jun 28, 202422.5522.5522.5522.5522.55-
Jun 27, 202422.5322.5322.5322.5322.53-
Jun 26, 202422.5922.5922.5922.5922.59-
Jun 25, 202422.6122.6122.6122.6122.61-
Jun 24, 202422.5822.5822.5822.5822.58-
Jun 21, 202422.6322.6322.6322.6322.63-
Jun 20, 202422.7222.7222.7222.7222.72-
Jun 18, 202422.7622.7622.7622.7622.76-
Jun 17, 202422.6922.6922.6922.6922.69-
Jun 14, 202422.5122.5122.5122.5122.51-
Jun 13, 202422.5322.5322.5322.5322.53-
Jun 12, 202422.4422.4422.4422.4422.44-
Jun 11, 202422.2322.2322.2322.2322.23-
Jun 10, 202422.3022.3022.3022.3022.30-
Jun 07, 202422.1722.1722.1722.1722.17-
Jun 06, 202422.2122.2122.2122.2122.21-
Jun 05, 202422.2522.2522.2522.2522.25-
Jun 04, 202421.9621.9621.9621.9621.96-
Jun 03, 202421.9421.9421.9421.9421.94-
May 31, 202421.9721.9721.9721.9721.97-
May 30, 202421.7421.7421.7421.7421.74-
May 29, 202421.8021.8021.8021.8021.80-
May 28, 202422.0022.0022.0022.0022.00-
May 24, 202422.0122.0122.0122.0122.01-
May 23, 202421.9021.9021.9021.9021.90-
May 22, 202422.0122.0122.0122.0122.01-
May 21, 202422.0322.0322.0322.0322.03-
May 20, 202421.9721.9721.9721.9721.97-
May 17, 202421.9821.9821.9821.9821.98-
May 16, 202421.9721.9721.9721.9721.97-
May 15, 202422.0022.0022.0022.0022.00-
May 14, 202421.6921.6921.6921.6921.69-
May 13, 202421.5821.5821.5821.5821.58-
May 10, 202421.6521.6521.6521.6521.65-
May 09, 202421.5421.5421.5421.5421.54-
May 08, 202421.4521.4521.4521.4521.45-
May 07, 202421.4221.4221.4221.4221.42-
May 06, 202421.3921.3921.3921.3921.39-
May 03, 202421.1821.1821.1821.1821.18-
May 02, 202420.9420.9420.9420.9420.94-
May 01, 202420.8120.8120.8120.8120.81-
Apr 30, 202420.9020.9020.9020.9020.90-
Apr 29, 202421.1621.1621.1621.1621.16-
Apr 26, 202421.1421.1421.1421.1421.14-
Apr 25, 202421.0721.0721.0721.0721.07-
Apr 24, 202421.0921.0921.0921.0921.09-
Apr 23, 202421.1921.1921.1921.1921.19-
Apr 22, 202420.9520.9520.9520.9520.95-
Apr 19, 202420.7820.7820.7820.7820.78-
Apr 18, 202420.8620.8620.8620.8620.86-
Apr 17, 202420.9220.9220.9220.9220.92-
Apr 16, 202421.0221.0221.0221.0221.02-
Apr 15, 202421.0021.0021.0021.0021.00-
Apr 12, 202421.2021.2021.2021.2021.20-
Apr 11, 202421.4821.4821.4821.4821.48-
Apr 10, 202421.4021.4021.4021.4021.40-
Apr 09, 202421.6121.6121.6121.6121.61-
Apr 08, 202421.6221.6221.6221.6221.62-
Apr 05, 202421.6321.6321.6321.6321.63-
Apr 04, 202421.4121.4121.4121.4121.41-
Apr 03, 202421.6421.6421.6421.6421.64-
Apr 02, 202421.6521.6521.6521.6521.65-
Apr 01, 202421.8021.8021.8021.8021.80-
Mar 28, 202421.9221.9221.9221.9221.92-
Mar 27, 202421.8621.8621.8621.8621.86-
Mar 27, 20240.051 Dividend
Mar 26, 202421.7621.7621.7621.7621.71-
Mar 25, 202421.8221.8221.8221.8221.77-
Mar 22, 202421.9221.9221.9221.9221.87-
Mar 21, 202421.9921.9921.9921.9921.94-
Mar 20, 202421.9021.9021.9021.9021.85-
Mar 19, 202421.7321.7321.7321.7321.68-
Mar 18, 202421.5621.5621.5621.5621.51-
Mar 15, 202421.5021.5021.5021.5021.45-
Mar 14, 202421.6621.6621.6621.6621.61-
Mar 13, 202421.7021.7021.7021.7021.65-
Mar 12, 202421.7221.7221.7221.7221.67-
Mar 11, 202421.4321.4321.4321.4321.38-
Mar 08, 202421.4521.4521.4521.4521.40-
Mar 07, 202421.6421.6421.6421.6421.59-
Mar 06, 202421.4521.4521.4521.4521.40-
Mar 05, 202421.3221.3221.3221.3221.27-
Mar 04, 202421.5121.5121.5121.5121.46-
Mar 01, 202421.4821.4821.4821.4821.43-
Feb 29, 202421.3221.3221.3221.3221.27-
Feb 28, 202421.2521.2521.2521.2521.20-
Feb 27, 202421.2821.2821.2821.2821.23-
Feb 26, 202421.3021.3021.3021.3021.25-
Feb 23, 202421.3321.3321.3321.3321.28-
Feb 22, 202421.2921.2921.2921.2921.24-
Feb 21, 202420.8320.8320.8320.8320.78-
Feb 20, 202420.7820.7820.7820.7820.73-
Feb 16, 202420.9420.9420.9420.9420.89-
Feb 15, 202420.9620.9620.9620.9620.91-
Feb 14, 202420.8620.8620.8620.8620.81-
Feb 13, 202420.6620.6620.6620.6620.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...