Lord Abbett Growth Leaders F (LGLFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 23 May 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 22 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 21 May 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 20 May 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 17 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 16 May 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 15 May 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 14 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 13 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 10 May 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 09 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 08 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 07 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 06 May 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 03 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 02 May 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 01 May 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 30 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 29 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 26 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 24 Apr 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 23 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 22 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 19 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 18 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 17 Apr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 16 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 15 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 12 Apr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 11 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 09 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 08 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 04 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 03 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 02 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 01 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 28 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 26 Mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 25 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 22 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 21 Mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 20 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 19 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 18 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 15 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 14 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 13 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 08 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 07 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 06 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 05 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 04 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 01 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 29 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 28 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 27 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 26 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 23 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 21 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 20 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 16 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 15 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 14 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 13 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 09 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 07 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 06 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 05 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 02 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 31 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 30 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 26 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 25 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 24 Jan 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 23 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 22 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 19 Jan 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 18 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 17 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 16 Jan 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 12 Jan 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 11 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 10 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 09 Jan 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 08 Jan 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 05 Jan 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 04 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 03 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| *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.