Australia markets open in 4 hours 36 minutes

Lord Abbett Mid Cap Stock R4 (LMCSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.88-0.32 (-0.94%)
As of 08:05AM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 2024------
01 July 202433.8833.8833.8833.8833.88-
28 June 202434.2034.2034.2034.2034.20-
27 June 202434.1034.1034.1034.1034.10-
26 June 202433.9833.9833.9833.9833.98-
25 June 202434.2134.2134.2134.2134.21-
24 June 202434.5734.5734.5734.5734.57-
21 June 202434.4734.4734.4734.4734.47-
20 June 202434.5334.5334.5334.5334.53-
18 June 202434.5734.5734.5734.5734.57-
17 June 202434.3234.3234.3234.3234.32-
14 June 202433.9933.9933.9933.9933.99-
13 June 202434.3934.3934.3934.3934.39-
12 June 202434.5334.5334.5334.5334.53-
11 June 202434.2234.2234.2234.2234.22-
10 June 202434.3934.3934.3934.3934.39-
07 June 202434.1934.1934.1934.1934.19-
06 June 202434.3734.3734.3734.3734.37-
05 June 202434.5134.5134.5134.5134.51-
04 June 202434.2134.2134.2134.2134.21-
03 June 202434.5634.5634.5634.5634.56-
31 May 202435.0035.0035.0035.0035.00-
30 May 202434.5034.5034.5034.5034.50-
29 May 202434.0934.0934.0934.0934.09-
28 May 202434.5034.5034.5034.5034.50-
24 May 202434.7334.7334.7334.7334.73-
23 May 202434.4234.4234.4234.4234.42-
22 May 202434.7934.7934.7934.7934.79-
21 May 202435.0435.0435.0435.0435.04-
20 May 202435.1135.1135.1135.1135.11-
17 May 202435.1035.1035.1035.1035.10-
16 May 202435.0135.0135.0135.0135.01-
15 May 202435.2435.2435.2435.2435.24-
14 May 202434.9434.9434.9434.9434.94-
13 May 202434.7734.7734.7734.7734.77-
10 May 202434.9134.9134.9134.9134.91-
09 May 202434.8934.8934.8934.8934.89-
08 May 202434.5634.5634.5634.5634.56-
07 May 202434.5434.5434.5434.5434.54-
06 May 202434.5234.5234.5234.5234.52-
03 May 202434.0734.0734.0734.0734.07-
02 May 202433.8533.8533.8533.8533.85-
01 May 202433.6033.6033.6033.6033.60-
30 Apr 202433.7033.7033.7033.7033.70-
29 Apr 202434.2034.2034.2034.2034.20-
26 Apr 202433.9033.9033.9033.9033.90-
25 Apr 202433.9233.9233.9233.9233.92-
24 Apr 202434.0234.0234.0234.0234.02-
23 Apr 202434.0934.0934.0934.0934.09-
22 Apr 202433.7533.7533.7533.7533.75-
19 Apr 202433.5333.5333.5333.5333.53-
18 Apr 202433.3933.3933.3933.3933.39-
17 Apr 202433.4233.4233.4233.4233.42-
16 Apr 202433.5833.5833.5833.5833.58-
15 Apr 202433.7033.7033.7033.7033.70-
12 Apr 202434.0734.0734.0734.0734.07-
11 Apr 202434.5134.5134.5134.5134.51-
10 Apr 202434.5734.5734.5734.5734.57-
09 Apr 202435.1335.1335.1335.1335.13-
08 Apr 202435.1735.1735.1735.1735.17-
05 Apr 202435.1435.1435.1435.1435.14-
04 Apr 202434.8534.8534.8534.8534.85-
03 Apr 202435.2235.2235.2235.2235.22-
02 Apr 202435.0535.0535.0535.0535.05-
01 Apr 202435.4035.4035.4035.4035.40-
28 Mar 202435.6235.6235.6235.6235.62-
27 Mar 202435.5035.5035.5035.5035.50-
26 Mar 202435.0335.0335.0335.0335.03-
25 Mar 202434.9834.9834.9834.9834.98-
22 Mar 202434.9834.9834.9834.9834.98-
21 Mar 202435.1935.1935.1935.1935.19-
20 Mar 202434.9434.9434.9434.9434.94-
19 Mar 202434.6134.6134.6134.6134.61-
18 Mar 202434.3034.3034.3034.3034.30-
15 Mar 202434.2634.2634.2634.2634.26-
14 Mar 202434.2534.2534.2534.2534.25-
13 Mar 202434.5734.5734.5734.5734.57-
12 Mar 202434.5234.5234.5234.5234.52-
11 Mar 202434.4034.4034.4034.4034.40-
08 Mar 202434.4634.4634.4634.4634.46-
07 Mar 202434.5734.5734.5734.5734.57-
06 Mar 202434.2334.2334.2334.2334.23-
05 Mar 202434.0034.0034.0034.0034.00-
04 Mar 202434.0434.0434.0434.0434.04-
01 Mar 202434.0534.0534.0534.0534.05-
29 Feb 202433.8333.8333.8333.8333.83-
28 Feb 202433.6433.6433.6433.6433.64-
27 Feb 202433.5933.5933.5933.5933.59-
26 Feb 202433.5033.5033.5033.5033.50-
23 Feb 202433.5633.5633.5633.5633.56-
22 Feb 202433.4533.4533.4533.4533.45-
21 Feb 202433.1133.1133.1133.1133.11-
20 Feb 202433.0133.0133.0133.0133.01-
16 Feb 202433.1833.1833.1833.1833.18-
15 Feb 202433.3033.3033.3033.3033.30-
14 Feb 202432.8532.8532.8532.8532.85-
13 Feb 202432.4532.4532.4532.4532.45-
12 Feb 202433.0933.0933.0933.0933.09-
09 Feb 202432.8532.8532.8532.8532.85-
08 Feb 202432.6932.6932.6932.6932.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...