Lord Abbett Emerging Markets Corp Dbt R6 (LCDVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 02 Jul 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 01 Jul 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 28 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 27 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 26 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 25 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 24 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 21 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 20 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 18 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 17 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 14 Jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 13 Jun 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 12 Jun 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 11 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 Jun 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 07 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 Jun 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 05 Jun 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 04 Jun 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 03 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 31 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 31 May 2024 | 0.06 Dividend | |||||
| 30 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
| 29 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
| 28 May 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.07 | - |
| 24 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.08 | - |
| 23 May 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | - |
| 22 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 21 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 20 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 17 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 16 May 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.11 | - |
| 15 May 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.09 | - |
| 14 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.06 | - |
| 13 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
| 10 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
| 09 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
| 08 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.04 | - |
| 07 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.05 | - |
| 06 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.03 | - |
| 03 May 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.01 | - |
| 02 May 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | - |
| 01 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
| 30 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | - |
| 30 Apr 2024 | 0.061 Dividend | |||||
| 29 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.89 | - |
| 26 Apr 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.86 | - |
| 25 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.85 | - |
| 24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 23 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.89 | - |
| 22 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 19 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.87 | - |
| 18 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 17 Apr 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 12.89 | - |
| 16 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 15 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.93 | - |
| 12 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.96 | - |
| 11 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.96 | - |
| 10 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.00 | - |
| 09 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.05 | - |
| 08 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 05 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 04 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.05 | - |
| 03 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 02 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.03 | - |
| 01 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.05 | - |
| 28 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.07 | - |
| 28 Mar 2024 | 0.061 Dividend | |||||
| 27 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.01 | - |
| 26 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.00 | - |
| 25 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.01 | - |
| 22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.02 | - |
| 21 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.00 | - |
| 20 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.97 | - |
| 19 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.96 | - |
| 18 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.94 | - |
| 15 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.95 | - |
| 14 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.96 | - |
| 13 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | - |
| 12 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | - |
| 11 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | - |
| 08 Mar 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.98 | - |
| 07 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.96 | - |
| 06 Mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.94 | - |
| 05 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.93 | - |
| 04 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.93 | - |
| 01 Mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 12.93 | - |
| 29 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | - |
| 29 Feb 2024 | 0.061 Dividend | |||||
| 28 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 27 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 26 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 23 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 22 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 21 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - |
| 20 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - |
| 16 Feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.84 | - |
| 15 Feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.