Australia markets closed

Lord Abbett Mid Cap Stock F (LMCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.91+0.28 (+0.76%)
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202436.9136.9136.9136.9136.91-
03 Oct 202436.6336.6336.6336.6336.63-
02 Oct 202436.7436.7436.7436.7436.74-
01 Oct 202436.8236.8236.8236.8236.82-
30 Sept 202436.9936.9936.9936.9936.99-
27 Sept 202436.8936.8936.8936.8936.89-
26 Sept 202436.7936.7936.7936.7936.79-
25 Sept 202436.5936.5936.5936.5936.59-
24 Sept 202436.9136.9136.9136.9136.91-
23 Sept 202436.7836.7836.7836.7836.78-
20 Sept 202436.6136.6136.6136.6136.61-
19 Sept 202436.8136.8136.8136.8136.81-
18 Sept 202436.3236.3236.3236.3236.32-
17 Sept 202436.3436.3436.3436.3436.34-
16 Sept 202436.2436.2436.2436.2436.24-
13 Sept 202436.0336.0336.0336.0336.03-
12 Sept 202435.4535.4535.4535.4535.45-
11 Sept 202435.1835.1835.1835.1835.18-
10 Sept 202435.1035.1035.1035.1035.10-
09 Sept 202435.1435.1435.1435.1435.14-
06 Sept 202434.9834.9834.9834.9834.98-
05 Sept 202435.4335.4335.4335.4335.43-
04 Sept 202435.7335.7335.7335.7335.73-
03 Sept 202435.8235.8235.8235.8235.82-
30 Aug 202436.5136.5136.5136.5136.51-
29 Aug 202436.2836.2836.2836.2836.28-
28 Aug 202436.1336.1336.1336.1336.13-
27 Aug 202436.1936.1936.1936.1936.19-
26 Aug 202436.3136.3136.3136.3136.31-
23 Aug 202436.3536.3536.3536.3536.35-
22 Aug 202435.7835.7835.7835.7835.78-
21 Aug 202435.9035.9035.9035.9035.90-
20 Aug 202435.3835.3835.3835.3835.38-
19 Aug 202435.5935.5935.5935.5935.59-
16 Aug 202435.3735.3735.3735.3735.37-
15 Aug 202435.3035.3035.3035.3035.30-
14 Aug 202434.7234.7234.7234.7234.72-
13 Aug 202434.6434.6434.6434.6434.64-
12 Aug 202434.2834.2834.2834.2834.28-
09 Aug 202434.4034.4034.4034.4034.40-
08 Aug 202434.3934.3934.3934.3934.39-
07 Aug 202433.7233.7233.7233.7233.72-
06 Aug 202433.9133.9133.9133.9133.91-
05 Aug 202433.6633.6633.6633.6633.66-
02 Aug 202434.5734.5734.5734.5734.57-
01 Aug 202435.2835.2835.2835.2835.28-
31 July 202435.7735.7735.7735.7735.77-
30 July 202435.5435.5435.5435.5435.54-
29 July 202435.3335.3335.3335.3335.33-
26 July 202435.5435.5435.5435.5435.54-
25 July 202435.0935.0935.0935.0935.09-
25 July 20240.013 Dividend
24 July 202434.7534.7534.7534.7534.74-
23 July 202435.2435.2435.2435.2435.23-
22 July 202435.2935.2935.2935.2935.28-
19 July 202434.8734.8734.8734.8734.86-
18 July 202435.2135.2135.2135.2135.20-
17 July 202435.5535.5535.5535.5535.54-
16 July 202435.8335.8335.8335.8335.82-
15 July 202435.0235.0235.0235.0235.01-
12 July 202434.7434.7434.7434.7434.73-
11 July 202434.5034.5034.5034.5034.49-
10 July 202433.9533.9533.9533.9533.94-
09 July 202433.6333.6333.6333.6333.62-
08 July 202433.7633.7633.7633.7633.75-
05 July 202433.6033.6033.6033.6033.59-
03 July 202433.8033.8033.8033.8033.79-
02 July 202433.7133.7133.7133.7133.70-
01 July 202433.6733.6733.6733.6733.66-
28 June 202433.9933.9933.9933.9933.98-
27 June 202433.8933.8933.8933.8933.88-
26 June 202433.7733.7733.7733.7733.76-
25 June 202434.0034.0034.0034.0033.99-
24 June 202434.3534.3534.3534.3534.34-
21 June 202434.2534.2534.2534.2534.24-
20 June 202434.3234.3234.3234.3234.31-
18 June 202434.3634.3634.3634.3634.35-
17 June 202434.1134.1134.1134.1134.10-
14 June 202433.7833.7833.7833.7833.77-
13 June 202434.1734.1734.1734.1734.16-
12 June 202434.3234.3234.3234.3234.31-
11 June 202434.0034.0034.0034.0033.99-
10 June 202434.1834.1834.1834.1834.17-
07 June 202433.9833.9833.9833.9833.97-
06 June 202434.1534.1534.1534.1534.14-
05 June 202434.2934.2934.2934.2934.28-
04 June 202434.0034.0034.0034.0033.99-
03 June 202434.3534.3534.3534.3534.34-
31 May 202434.7834.7834.7834.7834.77-
30 May 202434.2934.2934.2934.2934.28-
29 May 202433.8733.8733.8733.8733.86-
28 May 202434.2834.2834.2834.2834.27-
24 May 202434.5134.5134.5134.5134.50-
23 May 202434.2034.2034.2034.2034.19-
22 May 202434.5734.5734.5734.5734.56-
21 May 202434.8234.8234.8234.8234.81-
20 May 202434.8934.8934.8934.8934.88-
17 May 202434.8834.8834.8834.8834.87-
16 May 202434.7934.7934.7934.7934.78-
15 May 202435.0235.0235.0235.0235.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...