Advertisement
U.S. markets open in 2 hours 25 minutes
S&P Futures
5,996.25 -7.50 (-0.12%) Dow Futures
43,903.00 -7.00 (-0.02%) Nasdaq Futures
21,161.00 -63.75 (-0.30%) Russell 2000 Futures
2,395.80 +0.10 (+0.00%) Crude Oil
71.37 -0.99 (-1.37%) Gold
2,699.70 -6.10 (-0.23%)
Lord Abbett Growth Leaders Fund (LGLUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Nov 06, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| Nov 05, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Nov 04, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Nov 01, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| Oct 31, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Oct 30, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Oct 29, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| Oct 28, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Oct 25, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Oct 24, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Oct 23, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Oct 22, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Oct 21, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| Oct 18, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| Oct 17, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Oct 16, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Oct 15, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Oct 14, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Oct 11, 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| Oct 10, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| Oct 09, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Oct 08, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| Oct 07, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Oct 04, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Oct 03, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Oct 02, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Oct 01, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Sep 30, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Sep 27, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| Sep 26, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| Sep 25, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Sep 24, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Sep 23, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Sep 20, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| Sep 19, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Sep 18, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Sep 17, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Sep 16, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| Sep 13, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Sep 12, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 11, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Sep 10, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Sep 09, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Sep 06, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Sep 05, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Sep 04, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Sep 03, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Aug 30, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Aug 29, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Aug 28, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Aug 27, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Aug 26, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Aug 23, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| Aug 22, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Aug 21, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Aug 20, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| Aug 19, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Aug 16, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Aug 15, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Aug 14, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Aug 13, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Aug 12, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| Aug 09, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Aug 08, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Aug 07, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Aug 06, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Aug 05, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Aug 02, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Aug 01, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jul 31, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Jul 30, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jul 29, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Jul 26, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Jul 25, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Jul 24, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Jul 23, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jul 22, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Jul 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jul 18, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Jul 17, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Jul 16, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Jul 15, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Jul 12, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Jul 11, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jul 10, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Jul 09, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Jul 08, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| Jul 05, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Jul 03, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| Jul 02, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| Jul 01, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Jun 28, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Jun 27, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Jun 26, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jun 25, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Jun 24, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Jun 21, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Jun 20, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Jun 18, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.