Canada markets close in 5 hours 43 minutes

Lord Abbett Small Cap Value P (LRSPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.34+0.15 (+1.06%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202414.3414.3414.3414.3414.34-
May 30, 202414.1914.1914.1914.1914.19-
May 29, 202414.0014.0014.0014.0014.00-
May 28, 202414.2114.2114.2114.2114.21-
May 24, 202414.2414.2414.2414.2414.24-
May 23, 202414.0914.0914.0914.0914.09-
May 22, 202414.2414.2414.2414.2414.24-
May 21, 202414.3214.3214.3214.3214.32-
May 20, 202414.3214.3214.3214.3214.32-
May 17, 202414.3014.3014.3014.3014.30-
May 16, 202414.2514.2514.2514.2514.25-
May 15, 202414.3514.3514.3514.3514.35-
May 14, 202414.2514.2514.2514.2514.25-
May 13, 202414.1414.1414.1414.1414.14-
May 10, 202414.1214.1214.1214.1214.12-
May 09, 202414.2214.2214.2214.2214.22-
May 08, 202414.0614.0614.0614.0614.06-
May 07, 202414.0614.0614.0614.0614.06-
May 06, 202413.9913.9913.9913.9913.99-
May 03, 202413.7413.7413.7413.7413.74-
May 02, 202413.6313.6313.6313.6313.63-
May 01, 202413.5113.5113.5113.5113.51-
Apr 30, 202413.5013.5013.5013.5013.50-
Apr 29, 202413.7413.7413.7413.7413.74-
Apr 26, 202413.6513.6513.6513.6513.65-
Apr 25, 202413.6513.6513.6513.6513.65-
Apr 24, 202413.8013.8013.8013.8013.80-
Apr 23, 202413.7513.7513.7513.7513.75-
Apr 22, 202413.5713.5713.5713.5713.57-
Apr 19, 202413.4913.4913.4913.4913.49-
Apr 18, 202413.3813.3813.3813.3813.38-
Apr 17, 202413.3813.3813.3813.3813.38-
Apr 16, 202413.4813.4813.4813.4813.48-
Apr 15, 202413.5313.5313.5313.5313.53-
Apr 12, 202413.6813.6813.6813.6813.68-
Apr 11, 202413.8713.8713.8713.8713.87-
Apr 10, 202413.8713.8713.8713.8713.87-
Apr 09, 202414.1814.1814.1814.1814.18-
Apr 08, 202414.1314.1314.1314.1314.13-
Apr 05, 202414.0714.0714.0714.0714.07-
Apr 04, 202413.9913.9913.9913.9913.99-
Apr 03, 202414.1014.1014.1014.1014.10-
Apr 02, 202414.0314.0314.0314.0314.03-
Apr 01, 202414.2414.2414.2414.2414.24-
Mar 28, 202414.3614.3614.3614.3614.36-
Mar 27, 202414.2814.2814.2814.2814.28-
Mar 26, 202414.0014.0014.0014.0014.00-
Mar 25, 202414.0114.0114.0114.0114.01-
Mar 22, 202414.0314.0314.0314.0314.03-
Mar 21, 202414.1614.1614.1614.1614.16-
Mar 20, 202414.0914.0914.0914.0914.09-
Mar 19, 202413.8613.8613.8613.8613.86-
Mar 18, 202413.7513.7513.7513.7513.75-
Mar 15, 202413.7413.7413.7413.7413.74-
Mar 14, 202413.7113.7113.7113.7113.71-
Mar 13, 202413.9113.9113.9113.9113.91-
Mar 12, 202413.8813.8813.8813.8813.88-
Mar 11, 202413.8713.8713.8713.8713.87-
Mar 08, 202413.9813.9813.9813.9813.98-
Mar 07, 202414.0314.0314.0314.0314.03-
Mar 06, 202413.8913.8913.8913.8913.89-
Mar 05, 202413.8213.8213.8213.8213.82-
Mar 04, 202413.8613.8613.8613.8613.86-
Mar 01, 202413.9213.9213.9213.9213.92-
Feb 29, 202413.8213.8213.8213.8213.82-
Feb 28, 202413.7013.7013.7013.7013.70-
Feb 27, 202413.7213.7213.7213.7213.72-
Feb 26, 202413.6613.6613.6613.6613.66-
Feb 23, 202413.6513.6513.6513.6513.65-
Feb 22, 202413.6413.6413.6413.6413.64-
Feb 21, 202413.6113.6113.6113.6113.61-
Feb 20, 202413.5713.5713.5713.5713.57-
Feb 16, 202413.7513.7513.7513.7513.75-
Feb 15, 202413.9013.9013.9013.9013.90-
Feb 14, 202413.6613.6613.6613.6613.66-
Feb 13, 202413.3613.3613.3613.3613.36-
Feb 12, 202413.8113.8113.8113.8113.81-
Feb 09, 202413.6213.6213.6213.6213.62-
Feb 08, 202413.4713.4713.4713.4713.47-
Feb 07, 202413.2913.2913.2913.2913.29-
Feb 06, 202413.2513.2513.2513.2513.25-
Feb 05, 202413.1913.1913.1913.1913.19-
Feb 02, 202413.3813.3813.3813.3813.38-
Feb 01, 202413.4913.4913.4913.4913.49-
Jan 31, 202413.3613.3613.3613.3613.36-
Jan 30, 202413.6413.6413.6413.6413.64-
Jan 29, 202413.6813.6813.6813.6813.68-
Jan 26, 202413.5413.5413.5413.5413.54-
Jan 25, 202413.4913.4913.4913.4913.49-
Jan 24, 202413.3513.3513.3513.3513.35-
Jan 23, 202413.3913.3913.3913.3913.39-
Jan 22, 202413.4913.4913.4913.4913.49-
Jan 19, 202413.2513.2513.2513.2513.25-
Jan 18, 202413.0813.0813.0813.0813.08-
Jan 17, 202412.9712.9712.9712.9712.97-
Jan 16, 202413.0513.0513.0513.0513.05-
Jan 12, 202413.1313.1313.1313.1313.13-
Jan 11, 202413.1613.1613.1613.1613.16-
Jan 10, 202413.1713.1713.1713.1713.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...