Lord Abbett Growth Opportunities R6 (LGOVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 24 Apr 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 23 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 22 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 19 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 17 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 16 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 15 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 12 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 11 Apr 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 10 Apr 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 09 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 08 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 05 Apr 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 04 Apr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 03 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 02 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 01 Apr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 28 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 27 Mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 26 Mar 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 25 Mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 Mar 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 21 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 20 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 19 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 18 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 15 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 14 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 13 Mar 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 12 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 11 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 08 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 07 Mar 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 06 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 05 Mar 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 01 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 Feb 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 28 Feb 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 26 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 23 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 Feb 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 21 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 20 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 16 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 15 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 14 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 13 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 12 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 09 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 08 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 07 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 06 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 05 Feb 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 02 Feb 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 31 Jan 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 30 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 29 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Jan 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 25 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 24 Jan 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 23 Jan 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 22 Jan 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 18 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 17 Jan 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 16 Jan 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 12 Jan 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 11 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 09 Jan 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 08 Jan 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 05 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 04 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 03 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 02 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 29 Dec 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 28 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 27 Dec 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 26 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 22 Dec 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 21 Dec 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 20 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 19 Dec 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 Dec 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 15 Dec 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 14 Dec 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 13 Dec 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 12 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 11 Dec 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 08 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 07 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 06 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 05 Dec 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 04 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| *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.