Lord Abbett Dividend Growth F3 (LRMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:48PM EDT
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 03 July 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 02 July 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 01 July 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 28 June 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 27 June 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 26 June 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 June 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 24 June 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 21 June 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 20 June 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 18 June 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 17 June 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 14 June 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 13 June 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 12 June 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 11 June 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 10 June 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 07 June 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 06 June 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 05 June 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 04 June 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 03 June 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 31 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 30 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 29 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 23 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 22 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 21 May 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 20 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 17 May 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 16 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 15 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 13 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 10 May 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 09 May 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 08 May 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 07 May 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 06 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 03 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 02 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 01 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 30 Apr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 29 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 26 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 25 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 24 Apr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 23 Apr 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 22 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 19 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 18 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 17 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 16 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 15 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 11 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 10 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 09 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 08 Apr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 05 Apr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 04 Apr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 03 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 02 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 01 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 27 Mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 27 Mar 2024 | 0.051 Dividend | |||||
| 26 Mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.71 | - |
| 25 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.77 | - |
| 22 Mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.87 | - |
| 21 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.94 | - |
| 20 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.85 | - |
| 19 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.68 | - |
| 18 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.51 | - |
| 15 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.45 | - |
| 14 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.61 | - |
| 13 Mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | - |
| 12 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.67 | - |
| 11 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.38 | - |
| 08 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | - |
| 07 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.59 | - |
| 06 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | - |
| 05 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | - |
| 04 Mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.46 | - |
| 01 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.43 | - |
| 29 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | - |
| 28 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.20 | - |
| 27 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.23 | - |
| 26 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | - |
| 23 Feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.28 | - |
| 22 Feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.24 | - |
| 21 Feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.78 | - |
| 20 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.73 | - |
| 16 Feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.89 | - |
| 15 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.91 | - |
| 14 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.81 | - |
| *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.