Lord Abbett Growth Leaders R5 (LGLUX)
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 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 24 June 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 21 June 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 20 June 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 18 June 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 17 June 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 14 June 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 13 June 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 12 June 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 11 June 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 June 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 07 June 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 06 June 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 05 June 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 04 June 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 03 June 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 31 May 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 30 May 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 28 May 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 24 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 23 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 22 May 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 21 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 20 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 17 May 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 16 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 15 May 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 14 May 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 13 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 10 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 09 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 08 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 07 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 03 May 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 02 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 01 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 30 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 29 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 25 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 24 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 23 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 22 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 19 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 18 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 17 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 15 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 12 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 11 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 10 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 09 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 08 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 05 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 04 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 03 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 02 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 01 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 27 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 26 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 25 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 22 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 21 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 20 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 15 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 13 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 12 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 07 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 06 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 05 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 04 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 01 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 29 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 28 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 27 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 26 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 23 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 21 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 20 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 16 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 15 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 13 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 12 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 07 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 06 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 01 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| *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.