Lord Abbett Growth Leaders R4 (LGLSX)
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 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 24 June 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 21 June 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 20 June 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 18 June 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 17 June 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 14 June 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 13 June 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 12 June 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 11 June 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 10 June 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 June 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 06 June 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 05 June 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 04 June 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 03 June 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 31 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 29 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 28 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 24 May 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 23 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 22 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 21 May 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 20 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 17 May 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 16 May 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 15 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 14 May 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 13 May 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 10 May 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 09 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 08 May 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 07 May 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 06 May 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 03 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 02 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 01 May 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 30 Apr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 29 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 26 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 25 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 24 Apr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 23 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 22 Apr 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 19 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 18 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 17 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 16 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 10 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 09 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 04 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 03 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 01 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 28 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 27 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 26 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 25 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 21 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 20 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 18 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 15 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 14 Mar 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 13 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 12 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 11 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 07 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 05 Mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 04 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 01 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 Feb 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 27 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 23 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 22 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 21 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 20 Feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 16 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 15 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 14 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 13 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 09 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 08 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 07 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 06 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 05 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 02 Feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 01 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| *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.