Lord Abbett Mid Cap Stock F3 (LOVLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 03 July 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 02 July 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 01 July 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 27 June 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 26 June 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 25 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 24 June 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 21 June 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 20 June 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 18 June 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 17 June 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 14 June 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 13 June 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 12 June 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 11 June 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 10 June 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 07 June 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 06 June 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 05 June 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 04 June 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 03 June 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 31 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 30 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 29 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 28 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 24 May 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 23 May 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 22 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 21 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 20 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 17 May 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 16 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 15 May 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 14 May 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 13 May 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 10 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 09 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 08 May 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 07 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 06 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 03 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 02 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 01 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 30 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 29 Apr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 26 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 25 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 24 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 23 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 22 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 19 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 18 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 17 Apr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 16 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 15 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 12 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 11 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 10 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 09 Apr 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 08 Apr 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 05 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 04 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 03 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 02 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 01 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 28 Mar 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 27 Mar 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 26 Mar 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 25 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 22 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 21 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 20 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 19 Mar 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 18 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 15 Mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 14 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 13 Mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 12 Mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 11 Mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 08 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 07 Mar 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 06 Mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 05 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 04 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 01 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 29 Feb 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 28 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 27 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 26 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 23 Feb 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 22 Feb 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 21 Feb 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 20 Feb 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 16 Feb 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 15 Feb 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 14 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 13 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 12 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| *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.