Lord Abbett Growth Opportunities R2 (LGOQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 01 May 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 30 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 29 Apr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 26 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 25 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 24 Apr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 23 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 22 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 19 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 18 Apr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 17 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 16 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 15 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 12 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 11 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 10 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 09 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 08 Apr 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 05 Apr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 04 Apr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 03 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 02 Apr 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 01 Apr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 28 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 27 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 26 Mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 25 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 21 Mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 20 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 19 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 18 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 Mar 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 14 Mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 13 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 Mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 11 Mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 08 Mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 06 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 05 Mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 04 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 01 Mar 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 29 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 28 Feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 27 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 26 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 23 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 22 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 21 Feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 20 Feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 16 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 15 Feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 14 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 13 Feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 12 Feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 09 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 08 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 07 Feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 06 Feb 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 02 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 01 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 31 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 30 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 29 Jan 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 26 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 25 Jan 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 24 Jan 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 23 Jan 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 22 Jan 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 19 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 18 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 17 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 16 Jan 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 11 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 10 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 09 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 Jan 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 05 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 04 Jan 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 03 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 02 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 29 Dec 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 28 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 27 Dec 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 26 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 22 Dec 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 21 Dec 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 20 Dec 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 19 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 18 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 15 Dec 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 14 Dec 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 13 Dec 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 12 Dec 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 11 Dec 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| *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.