Australia markets closed

Lord Abbett Small Cap Value R2 (LRSQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.59-0.18 (-1.31%)
At close: 08:00PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202413.5913.5913.5913.5913.59-
28 June 202413.7713.7713.7713.7713.77-
27 June 202413.6213.6213.6213.6213.62-
26 June 202413.5713.5713.5713.5713.57-
25 June 202413.5613.5613.5613.5613.56-
24 June 202413.6913.6913.6913.6913.69-
21 June 202413.6113.6113.6113.6113.61-
20 June 202413.6013.6013.6013.6013.60-
18 June 202413.6613.6613.6613.6613.66-
17 June 202413.6113.6113.6113.6113.61-
14 June 202413.4713.4713.4713.4713.47-
13 June 202413.6313.6313.6313.6313.63-
12 June 202413.7913.7913.7913.7913.79-
11 June 202413.5613.5613.5613.5613.56-
10 June 202413.6213.6213.6213.6213.62-
07 June 202413.6413.6413.6413.6413.64-
06 June 202413.7613.7613.7613.7613.76-
05 June 202413.8013.8013.8013.8013.80-
04 June 202413.6313.6313.6313.6313.63-
03 June 202413.7913.7913.7913.7913.79-
31 May 202413.9713.9713.9713.9713.97-
30 May 202413.8213.8213.8213.8213.82-
29 May 202413.6413.6413.6413.6413.64-
28 May 202413.8513.8513.8513.8513.85-
24 May 202413.8713.8713.8713.8713.87-
23 May 202413.7313.7313.7313.7313.73-
22 May 202413.8813.8813.8813.8813.88-
21 May 202413.9513.9513.9513.9513.95-
20 May 202413.9513.9513.9513.9513.95-
17 May 202413.9313.9313.9313.9313.93-
16 May 202413.8813.8813.8813.8813.88-
15 May 202413.9813.9813.9813.9813.98-
14 May 202413.8813.8813.8813.8813.88-
13 May 202413.7813.7813.7813.7813.78-
10 May 202413.7513.7513.7513.7513.75-
09 May 202413.8513.8513.8513.8513.85-
08 May 202413.7013.7013.7013.7013.70-
07 May 202413.7013.7013.7013.7013.70-
06 May 202413.6313.6313.6313.6313.63-
03 May 202413.3813.3813.3813.3813.38-
02 May 202413.2813.2813.2813.2813.28-
01 May 202413.1613.1613.1613.1613.16-
30 Apr 202413.1513.1513.1513.1513.15-
29 Apr 202413.3813.3813.3813.3813.38-
26 Apr 202413.3013.3013.3013.3013.30-
25 Apr 202413.3013.3013.3013.3013.30-
24 Apr 202413.4513.4513.4513.4513.45-
23 Apr 202413.4013.4013.4013.4013.40-
22 Apr 202413.2313.2313.2313.2313.23-
19 Apr 202413.1413.1413.1413.1413.14-
18 Apr 202413.0313.0313.0313.0313.03-
17 Apr 202413.0413.0413.0413.0413.04-
16 Apr 202413.1313.1313.1313.1313.13-
15 Apr 202413.1813.1813.1813.1813.18-
12 Apr 202413.3313.3313.3313.3313.33-
11 Apr 202413.5113.5113.5113.5113.51-
10 Apr 202413.5113.5113.5113.5113.51-
09 Apr 202413.8213.8213.8213.8213.82-
08 Apr 202413.7713.7713.7713.7713.77-
05 Apr 202413.7113.7113.7113.7113.71-
04 Apr 202413.6313.6313.6313.6313.63-
03 Apr 202413.7413.7413.7413.7413.74-
02 Apr 202413.6713.6713.6713.6713.67-
01 Apr 202413.8713.8713.8713.8713.87-
28 Mar 202413.9913.9913.9913.9913.99-
27 Mar 202413.9113.9113.9113.9113.91-
26 Mar 202413.6413.6413.6413.6413.64-
25 Mar 202413.6513.6513.6513.6513.65-
22 Mar 202413.6713.6713.6713.6713.67-
21 Mar 202413.8013.8013.8013.8013.80-
20 Mar 202413.7313.7313.7313.7313.73-
19 Mar 202413.5013.5013.5013.5013.50-
18 Mar 202413.4013.4013.4013.4013.40-
15 Mar 202413.3913.3913.3913.3913.39-
14 Mar 202413.3513.3513.3513.3513.35-
13 Mar 202413.5513.5513.5513.5513.55-
12 Mar 202413.5213.5213.5213.5213.52-
11 Mar 202413.5213.5213.5213.5213.52-
08 Mar 202413.6213.6213.6213.6213.62-
07 Mar 202413.6713.6713.6713.6713.67-
06 Mar 202413.5413.5413.5413.5413.54-
05 Mar 202413.4713.4713.4713.4713.47-
04 Mar 202413.5013.5013.5013.5013.50-
01 Mar 202413.5613.5613.5613.5613.56-
29 Feb 202413.4613.4613.4613.4613.46-
28 Feb 202413.3513.3513.3513.3513.35-
27 Feb 202413.3713.3713.3713.3713.37-
26 Feb 202413.3113.3113.3113.3113.31-
23 Feb 202413.3013.3013.3013.3013.30-
22 Feb 202413.2913.2913.2913.2913.29-
21 Feb 202413.2613.2613.2613.2613.26-
20 Feb 202413.2213.2213.2213.2213.22-
16 Feb 202413.4013.4013.4013.4013.40-
15 Feb 202413.5413.5413.5413.5413.54-
14 Feb 202413.3113.3113.3113.3113.31-
13 Feb 202413.0213.0213.0213.0213.02-
12 Feb 202413.4613.4613.4613.4613.46-
09 Feb 202413.2813.2813.2813.2813.28-
08 Feb 202413.1313.1313.1313.1313.13-
07 Feb 202412.9512.9512.9512.9512.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...