Lord Abbett Growth Leaders R3 (LGLRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 27 Jun 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 26 Jun 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 25 Jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 24 Jun 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 21 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 20 Jun 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 18 Jun 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 17 Jun 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 14 Jun 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 13 Jun 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 12 Jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 11 Jun 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 10 Jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 07 Jun 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 06 Jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 Jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 04 Jun 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 03 Jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 31 May 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 30 May 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 29 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 28 May 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 24 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 22 May 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 21 May 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 20 May 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 17 May 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 16 May 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 15 May 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 14 May 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 May 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 10 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 09 May 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 08 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 07 May 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 06 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 03 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 02 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 01 May 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 30 Apr 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 29 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 26 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 25 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 24 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 23 Apr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 22 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 19 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 18 Apr 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 17 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 16 Apr 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 15 Apr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 12 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 11 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 10 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 09 Apr 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 08 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 05 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 04 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 03 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 02 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 28 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 27 Mar 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 26 Mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 25 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 22 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 21 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 20 Mar 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 19 Mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 15 Mar 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 14 Mar 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 13 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 12 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 11 Mar 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 08 Mar 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 07 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 06 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 05 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 04 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 01 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 Feb 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 28 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 27 Feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 26 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 23 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 22 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 21 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 20 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 16 Feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 15 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 14 Feb 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 13 Feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 12 Feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 09 Feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 08 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 07 Feb 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 06 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| *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.