Lord Abbett Growth Leaders I (LGLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 24 June 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 21 June 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 20 June 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 18 June 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 17 June 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 14 June 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 13 June 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 12 June 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 11 June 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 June 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 07 June 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 06 June 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 05 June 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 04 June 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 03 June 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 31 May 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 30 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 29 May 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 28 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 24 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 23 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 22 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 21 May 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 20 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 17 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 16 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 15 May 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 14 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 13 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 10 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 07 May 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 May 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 03 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 02 May 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 30 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 29 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 25 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 24 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 23 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 18 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 17 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 16 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 15 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 12 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 10 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 09 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 08 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 04 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 03 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 02 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 01 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 28 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 27 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 25 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 22 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 21 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 20 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 19 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 15 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 13 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 12 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 11 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 08 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 07 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 06 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 04 Mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 01 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 28 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 23 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 22 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 21 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 20 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 16 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 13 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 09 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 07 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 06 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 05 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 02 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| *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.