Lord Abbett Dividend Growth I (LAMYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 04 June 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 03 June 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 31 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 30 May 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 29 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 22 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 May 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 20 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 16 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 15 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 14 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 13 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 09 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 06 May 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 03 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 02 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 01 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 29 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 26 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 25 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 24 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 23 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 22 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 19 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 18 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 16 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 15 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 12 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Apr 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 10 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 09 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 08 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 05 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 04 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 03 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 02 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 01 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 27 Mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 26 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 25 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 22 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 21 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 20 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 19 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 18 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 15 Mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 14 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 13 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 12 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 11 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 08 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 06 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 05 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 04 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 01 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 Feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 27 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 21 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 20 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 15 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 13 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 09 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 07 Feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 06 Feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 05 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 02 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 01 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 31 Jan 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 30 Jan 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 29 Jan 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 26 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 25 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 24 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 23 Jan 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 22 Jan 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 19 Jan 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 18 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 17 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 16 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| *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.