Lord Abbett Small Cap Value I (LRSYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 27 June 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 June 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 25 June 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 24 June 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 21 June 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 June 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 18 June 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 June 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 14 June 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 13 June 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 12 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 11 June 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 10 June 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 07 June 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 06 June 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 05 June 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 04 June 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 03 June 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 31 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 30 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 May 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 24 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 23 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 21 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 May 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 17 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 16 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 15 May 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 14 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 13 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 10 May 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 09 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 08 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 07 May 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 06 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 03 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 02 May 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 01 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 30 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 29 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 26 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 25 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 24 Apr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 23 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 22 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 19 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 18 Apr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 17 Apr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 16 Apr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 15 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 12 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 11 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 10 Apr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 09 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 08 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 04 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 03 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 01 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 26 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 25 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 22 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 21 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 20 Mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 19 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 Mar 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 15 Mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 14 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 13 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 11 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 08 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 07 Mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 06 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 05 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 04 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 01 Mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 29 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 28 Feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 27 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 26 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 22 Feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 21 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 15 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 14 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 13 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 12 Feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 09 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 08 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 07 Feb 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 06 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| *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.