Lord Abbett Dividend Growth F (LAMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 02 July 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 01 July 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 28 June 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 27 June 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 June 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 June 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 24 June 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 21 June 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 20 June 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 18 June 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 17 June 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 14 June 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 13 June 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 12 June 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 11 June 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 10 June 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 June 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 06 June 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 June 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 04 June 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 03 June 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 31 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 30 May 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 29 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 28 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 24 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 23 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 22 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 20 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 17 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 16 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 15 May 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 14 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 13 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 10 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 09 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 08 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 06 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 03 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 02 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 01 May 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 30 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 29 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 26 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 25 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 24 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 23 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 19 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 17 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 16 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 11 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 10 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 09 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 08 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 05 Apr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 04 Apr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 03 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 02 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 01 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 28 Mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 27 Mar 2024 | 0.046 Dividend | |||||
| 26 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.42 | - |
| 25 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.47 | - |
| 22 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.57 | - |
| 21 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.64 | - |
| 20 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | - |
| 19 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.38 | - |
| 18 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.22 | - |
| 15 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.16 | - |
| 14 Mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | - |
| 13 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
| 12 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.37 | - |
| 11 Mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.09 | - |
| 08 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | - |
| 07 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.29 | - |
| 06 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.11 | - |
| 05 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.98 | - |
| 04 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.17 | - |
| 01 Mar 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.14 | - |
| 29 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.98 | - |
| 28 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.92 | - |
| 27 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.95 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | - |
| 23 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.99 | - |
| 22 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.95 | - |
| 21 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.51 | - |
| 20 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.46 | - |
| 16 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | - |
| 15 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.64 | - |
| 14 Feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.53 | - |
| 13 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.34 | - |
| 12 Feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | - |
| *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.