Australia markets open in 3 hours 41 minutes

Lord Abbett Mid Cap Stock P (LMCPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.74+0.08 (+0.24%)
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202432.7432.7432.7432.7432.74-
02 July 202432.6632.6632.6632.6632.66-
01 July 202432.6232.6232.6232.6232.62-
28 June 202432.9232.9232.9232.9232.92-
27 June 202432.8332.8332.8332.8332.83-
26 June 202432.7132.7132.7132.7132.71-
25 June 202432.9332.9332.9332.9332.93-
24 June 202433.2833.2833.2833.2833.28-
21 June 202433.1833.1833.1833.1833.18-
20 June 202433.2433.2433.2433.2433.24-
18 June 202433.2933.2933.2933.2933.29-
17 June 202433.0433.0433.0433.0433.04-
14 June 202432.7332.7332.7332.7332.73-
13 June 202433.1133.1133.1133.1133.11-
12 June 202433.2533.2533.2533.2533.25-
11 June 202432.9432.9432.9432.9432.94-
10 June 202433.1233.1233.1233.1233.12-
07 June 202432.9232.9232.9232.9232.92-
06 June 202433.0933.0933.0933.0933.09-
05 June 202433.2333.2333.2333.2333.23-
04 June 202432.9432.9432.9432.9432.94-
03 June 202433.2833.2833.2833.2833.28-
31 May 202433.7033.7033.7033.7033.70-
30 May 202433.2233.2233.2233.2233.22-
29 May 202432.8232.8232.8232.8232.82-
28 May 202433.2233.2233.2233.2233.22-
24 May 202433.4433.4433.4433.4433.44-
23 May 202433.1433.1433.1433.1433.14-
22 May 202433.5033.5033.5033.5033.50-
21 May 202433.7433.7433.7433.7433.74-
20 May 202433.8133.8133.8133.8133.81-
17 May 202433.8033.8033.8033.8033.80-
16 May 202433.7133.7133.7133.7133.71-
15 May 202433.9433.9433.9433.9433.94-
14 May 202433.6433.6433.6433.6433.64-
13 May 202433.4833.4833.4833.4833.48-
10 May 202433.6233.6233.6233.6233.62-
09 May 202433.6033.6033.6033.6033.60-
08 May 202433.2833.2833.2833.2833.28-
07 May 202433.2633.2633.2633.2633.26-
06 May 202433.2533.2533.2533.2533.25-
03 May 202432.8132.8132.8132.8132.81-
02 May 202432.6032.6032.6032.6032.60-
01 May 202432.3632.3632.3632.3632.36-
30 Apr 202432.4632.4632.4632.4632.46-
29 Apr 202432.9432.9432.9432.9432.94-
26 Apr 202432.6532.6532.6532.6532.65-
25 Apr 202432.6732.6732.6732.6732.67-
24 Apr 202432.7632.7632.7632.7632.76-
23 Apr 202432.8332.8332.8332.8332.83-
22 Apr 202432.5132.5132.5132.5132.51-
19 Apr 202432.3032.3032.3032.3032.30-
18 Apr 202432.1632.1632.1632.1632.16-
17 Apr 202432.1832.1832.1832.1832.18-
16 Apr 202432.3532.3532.3532.3532.35-
15 Apr 202432.4632.4632.4632.4632.46-
12 Apr 202432.8232.8232.8232.8232.82-
11 Apr 202433.2433.2433.2433.2433.24-
10 Apr 202433.3033.3033.3033.3033.30-
09 Apr 202433.8433.8433.8433.8433.84-
08 Apr 202433.8733.8733.8733.8733.87-
05 Apr 202433.8533.8533.8533.8533.85-
04 Apr 202433.5633.5633.5633.5633.56-
03 Apr 202433.9333.9333.9333.9333.93-
02 Apr 202433.7633.7633.7633.7633.76-
01 Apr 202434.0934.0934.0934.0934.09-
28 Mar 202434.3134.3134.3134.3134.31-
27 Mar 202434.2034.2034.2034.2034.20-
26 Mar 202433.7433.7433.7433.7433.74-
25 Mar 202433.6933.6933.6933.6933.69-
22 Mar 202433.6933.6933.6933.6933.69-
21 Mar 202433.9033.9033.9033.9033.90-
20 Mar 202433.6633.6633.6633.6633.66-
19 Mar 202433.3433.3433.3433.3433.34-
18 Mar 202433.0433.0433.0433.0433.04-
15 Mar 202433.0033.0033.0033.0033.00-
14 Mar 202432.9932.9932.9932.9932.99-
13 Mar 202433.3033.3033.3033.3033.30-
12 Mar 202433.2533.2533.2533.2533.25-
11 Mar 202433.1433.1433.1433.1433.14-
08 Mar 202433.2033.2033.2033.2033.20-
07 Mar 202433.3033.3033.3033.3033.30-
06 Mar 202432.9732.9732.9732.9732.97-
05 Mar 202432.7532.7532.7532.7532.75-
04 Mar 202432.7932.7932.7932.7932.79-
01 Mar 202432.8032.8032.8032.8032.80-
29 Feb 202432.5932.5932.5932.5932.59-
28 Feb 202432.4132.4132.4132.4132.41-
27 Feb 202432.3632.3632.3632.3632.36-
26 Feb 202432.2732.2732.2732.2732.27-
23 Feb 202432.3332.3332.3332.3332.33-
22 Feb 202432.2332.2332.2332.2332.23-
21 Feb 202431.8931.8931.8931.8931.89-
20 Feb 202431.8131.8131.8131.8131.81-
16 Feb 202431.9731.9731.9731.9731.97-
15 Feb 202432.0832.0832.0832.0832.08-
14 Feb 202431.6531.6531.6531.6531.65-
13 Feb 202431.2731.2731.2731.2731.27-
12 Feb 202431.8831.8831.8831.8831.88-
09 Feb 202431.6531.6531.6531.6531.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...