Nasdaq - Delayed Quote USD

Lord Abbett Growth Leaders Fund (LGLRX)

43.59
+1.62
+(3.86%)
At close: 4:49:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202542.2542.2542.2542.2542.25-
May 8, 202542.2542.2542.2542.2542.25-
May 7, 202541.4741.4741.4741.4741.47-
May 6, 202541.4741.4741.4741.4741.47-
May 5, 202542.1142.1142.1142.1142.11-
May 2, 202542.2342.2342.2342.2342.23-
May 1, 202541.4241.4241.4241.4241.42-
Apr 30, 202540.9040.9040.9040.9040.90-
Apr 29, 202540.8840.8840.8840.8840.88-
Apr 28, 202540.6040.6040.6040.6040.60-
Apr 25, 202540.6540.6540.6540.6540.65-
Apr 24, 202539.9939.9939.9939.9939.99-
Apr 23, 202538.7238.7238.7238.7238.72-
Apr 22, 202537.6337.6337.6337.6337.63-
Apr 21, 202536.5236.5236.5236.5236.52-
Apr 17, 202537.6237.6237.6237.6237.62-
Apr 16, 202537.6737.6737.6737.6737.67-
Apr 15, 202538.6338.6338.6338.6338.63-
Apr 14, 202538.3338.3338.3338.3338.33-
Apr 11, 202538.2038.2038.2038.2038.20-
Apr 10, 202537.6237.6237.6237.6237.62-
Apr 9, 202539.2839.2839.2839.2839.28-
Apr 8, 202535.0135.0135.0135.0135.01-
Apr 7, 202535.3935.3935.3935.3935.39-
Apr 4, 202534.8934.8934.8934.8934.89-
Apr 3, 202537.3937.3937.3937.3937.39-
Apr 2, 202540.0540.0540.0540.0540.05-
Apr 1, 202539.5239.5239.5239.5239.52-
Mar 31, 202539.0939.0939.0939.0939.09-
Mar 28, 202539.3439.3439.3439.3439.34-
Mar 27, 202540.4840.4840.4840.4840.48-
Mar 26, 202540.9840.9840.9840.9840.98-
Mar 25, 202542.3942.3942.3942.3942.39-
Mar 24, 202542.0642.0642.0642.0642.06-
Mar 21, 202540.9140.9140.9140.9140.91-
Mar 20, 202540.6140.6140.6140.6140.61-
Mar 19, 202540.6540.6540.6540.6540.65-
Mar 18, 202539.7239.7239.7239.7239.72-
Mar 17, 202540.8640.8640.8640.8640.86-
Mar 14, 202540.5040.5040.5040.5040.50-
Mar 13, 202539.0639.0639.0639.0639.06-
Mar 12, 202540.2240.2240.2240.2240.22-
Mar 11, 202539.1439.1439.1439.1439.14-
Mar 10, 202538.3838.3838.3838.3838.38-
Mar 7, 202540.6840.6840.6840.6840.68-
Mar 6, 202540.9840.9840.9840.9840.98-
Mar 5, 202543.2743.2743.2743.2743.27-
Mar 4, 202542.4542.4542.4542.4542.45-
Mar 3, 202542.8242.8242.8242.8242.82-
Feb 28, 202544.1544.1544.1544.1544.15-
Feb 27, 202543.4043.4043.4043.4043.40-
Feb 26, 202544.8144.8144.8144.8144.81-
Feb 25, 202544.1844.1844.1844.1844.18-
Feb 24, 202545.0445.0445.0445.0445.04-
Feb 21, 202545.9245.9245.9245.9245.92-
Feb 20, 202547.6347.6347.6347.6347.63-
Feb 19, 202548.6948.6948.6948.6948.69-
Feb 18, 202549.2649.2649.2649.2649.26-
Feb 14, 202549.3549.3549.3549.3549.35-
Feb 13, 202549.0949.0949.0949.0949.09-
Feb 12, 202548.5548.5548.5548.5548.55-
Feb 11, 202548.5448.5448.5448.5448.54-
Feb 10, 202549.1349.1349.1349.1349.13-
Feb 7, 202548.4948.4948.4948.4948.49-
Feb 6, 202548.7448.7448.7448.7448.74-
Feb 5, 202548.4848.4848.4848.4848.48-
Feb 4, 202548.1348.1348.1348.1348.13-
Feb 3, 202547.1047.1047.1047.1047.10-
Jan 31, 202547.4347.4347.4347.4347.43-
Jan 30, 202547.4747.4747.4747.4747.47-
Jan 29, 202547.1847.1847.1847.1847.18-
Jan 28, 202547.3947.3947.3947.3947.39-
Jan 27, 202545.7245.7245.7245.7245.72-
Jan 24, 202548.4348.4348.4348.4348.43-
Jan 23, 202548.7748.7748.7748.7748.77-
Jan 22, 202548.4748.4748.4748.4748.47-
Jan 21, 202547.6447.6447.6447.6447.64-
Jan 17, 202546.9046.9046.9046.9046.90-
Jan 16, 202546.4246.4246.4246.4246.42-
Jan 15, 202546.4646.4646.4646.4646.46-
Jan 14, 202545.1745.1745.1745.1745.17-
Jan 13, 202545.1145.1145.1145.1145.11-
Jan 10, 202545.5245.5245.5245.5245.52-
Jan 8, 202546.3246.3246.3246.3246.32-
Jan 7, 202546.1646.1646.1646.1646.16-
Jan 6, 202547.4347.4347.4347.4347.43-
Jan 3, 202546.7346.7346.7346.7346.73-
Jan 2, 202545.6545.6545.6545.6545.65-
Dec 31, 202445.3145.3145.3145.3145.31-
Dec 30, 202445.8345.8345.8345.8345.83-
Dec 27, 202446.3546.3546.3546.3546.35-
Dec 26, 202447.1647.1647.1647.1647.16-
Dec 24, 202447.2647.2647.2647.2647.26-
Dec 23, 202446.6146.6146.6146.6146.61-
Dec 20, 202446.2846.2846.2846.2846.28-
Dec 19, 202445.4845.4845.4845.4845.48-
Dec 18, 202445.2845.2845.2845.2845.28-
Dec 17, 202447.2647.2647.2647.2647.26-
Dec 16, 202447.6147.6147.6147.6147.61-
Dec 13, 202446.9346.9346.9346.9346.93-
Dec 12, 202446.8146.8146.8146.8146.81-
Dec 11, 202447.1147.1147.1147.1147.11-
Dec 10, 202446.0246.0246.0246.0246.02-
Dec 9, 202446.6346.6346.6346.6346.63-
Dec 6, 202447.7747.7747.7747.7747.77-
Dec 5, 202447.3647.3647.3647.3647.36-
Dec 4, 202447.4147.4147.4147.4147.41-
Dec 3, 202446.5946.5946.5946.5946.59-
Dec 2, 202446.0346.0346.0346.0346.03-
Nov 29, 202445.9145.9145.9145.9145.91-
Nov 27, 202445.4945.4945.4945.4945.49-
Nov 26, 202445.8945.8945.8945.8945.89-
Nov 25, 202445.5645.5645.5645.5645.56-
Nov 22, 202445.8645.8645.8645.8645.86-
Nov 21, 202445.9145.9145.9145.9145.91-
Nov 20, 202445.4345.4345.4345.4345.43-
Nov 19, 202445.3745.3745.3745.3745.37-
Nov 18, 202444.2144.2144.2144.2144.21-
Nov 15, 202444.0744.0744.0744.0744.07-
Nov 14, 202444.8344.8344.8344.8344.83-
Nov 13, 202445.2745.2745.2745.2745.27-
Nov 12, 202445.2245.2245.2245.2245.22-
Nov 11, 202445.1445.1445.1445.1445.14-
Nov 8, 202445.0445.0445.0445.0445.04-
Nov 7, 202444.4744.4744.4744.4744.47-
Nov 6, 202443.4343.4343.4343.4343.43-
Nov 5, 202442.0442.0442.0442.0442.04-
Nov 4, 202441.0441.0441.0441.0441.04-
Nov 1, 202441.1841.1841.1841.1841.18-
Oct 31, 202440.9940.9940.9940.9940.99-
Oct 30, 202442.0242.0242.0242.0242.02-
Oct 29, 202442.0642.0642.0642.0642.06-
Oct 28, 202441.6041.6041.6041.6041.60-
Oct 25, 202441.5541.5541.5541.5541.55-
Oct 24, 202441.3741.3741.3741.3741.37-
Oct 23, 202441.2441.2441.2441.2441.24-
Oct 22, 202441.8641.8641.8641.8641.86-
Oct 21, 202441.9341.9341.9341.9341.93-
Oct 18, 202441.7141.7141.7141.7141.71-
Oct 17, 202441.3041.3041.3041.3041.30-
Oct 16, 202441.2641.2641.2641.2641.26-
Oct 15, 202441.0941.0941.0941.0941.09-
Oct 14, 202441.7941.7941.7941.7941.79-
Oct 11, 202441.5841.5841.5841.5841.58-
Oct 10, 202441.1641.1641.1641.1641.16-
Oct 9, 202441.1141.1141.1141.1141.11-
Oct 8, 202440.8140.8140.8140.8140.81-
Oct 7, 202440.0040.0040.0040.0040.00-
Oct 4, 202440.3040.3040.3040.3040.30-
Oct 3, 202439.7439.7439.7439.7439.74-
Oct 2, 202439.6039.6039.6039.6039.60-
Oct 1, 202439.4439.4439.4439.4439.44-
Sep 30, 202439.9939.9939.9939.9939.99-
Sep 27, 202439.7539.7539.7539.7539.75-
Sep 26, 202440.1340.1340.1340.1340.13-
Sep 25, 202440.1640.1640.1640.1640.16-
Sep 24, 202440.0140.0140.0140.0140.01-
Sep 23, 202439.6939.6939.6939.6939.69-
Sep 20, 202439.6839.6839.6839.6839.68-
Sep 19, 202439.6139.6139.6139.6139.61-
Sep 18, 202438.5738.5738.5738.5738.57-
Sep 17, 202438.6238.6238.6238.6238.62-
Sep 16, 202438.5638.5638.5638.5638.56-
Sep 13, 202438.6338.6338.6338.6338.63-
Sep 12, 202438.3438.3438.3438.3438.34-
Sep 11, 202437.7637.7637.7637.7637.76-
Sep 10, 202436.6636.6636.6636.6636.66-
Sep 9, 202436.5336.5336.5336.5336.53-
Sep 6, 202435.9035.9035.9035.9035.90-
Sep 5, 202436.8336.8336.8336.8336.83-
Sep 4, 202436.7836.7836.7836.7836.78-
Sep 3, 202436.9336.9336.9336.9336.93-
Aug 30, 202438.5638.5638.5638.5638.56-
Aug 29, 202438.0538.0538.0538.0538.05-
Aug 28, 202438.2738.2738.2738.2738.27-
Aug 27, 202438.7638.7638.7638.7638.76-
Aug 26, 202438.6138.6138.6138.6138.61-
Aug 23, 202439.0439.0439.0439.0439.04-
Aug 22, 202438.5138.5138.5138.5138.51-
Aug 21, 202439.1039.1039.1039.1039.10-
Aug 20, 202438.7638.7638.7638.7638.76-
Aug 19, 202438.9538.9538.9538.9538.95-
Aug 16, 202438.4538.4538.4538.4538.45-
Aug 15, 202438.4138.4138.4138.4138.41-
Aug 14, 202437.5437.5437.5437.5437.54-
Aug 13, 202437.3737.3737.3737.3737.37-
Aug 12, 202436.4936.4936.4936.4936.49-
Aug 9, 202436.3936.3936.3936.3936.39-
Aug 8, 202435.9935.9935.9935.9935.99-
Aug 7, 202434.5034.5034.5034.5034.50-
Aug 6, 202434.8834.8834.8834.8834.88-
Aug 5, 202434.1834.1834.1834.1834.18-
Aug 2, 202435.2035.2035.2035.2035.20-
Aug 1, 202436.2836.2836.2836.2836.28-
Jul 31, 202437.1737.1737.1737.1737.17-
Jul 30, 202435.8035.8035.8035.8035.80-
Jul 29, 202436.5136.5136.5136.5136.51-
Jul 26, 202436.6236.6236.6236.6236.62-
Jul 25, 202436.3036.3036.3036.3036.30-
Jul 24, 202436.7836.7836.7836.7836.78-
Jul 23, 202438.4138.4138.4138.4138.41-
Jul 22, 202438.2038.2038.2038.2038.20-
Jul 19, 202437.4637.4637.4637.4637.46-
Jul 18, 202437.5837.5837.5837.5837.58-
Jul 17, 202437.9237.9237.9237.9237.92-
Jul 16, 202439.6839.6839.6839.6839.68-
Jul 15, 202439.6939.6939.6939.6939.69-
Jul 12, 202439.6139.6139.6139.6139.61-
Jul 11, 202439.4739.4739.4739.4739.47-
Jul 10, 202440.2840.2840.2840.2840.28-
Jul 9, 202440.0540.0540.0540.0540.05-
Jul 8, 202440.0640.0640.0640.0640.06-
Jul 5, 202439.9939.9939.9939.9939.99-
Jul 3, 202439.6839.6839.6839.6839.68-
Jul 2, 202439.2739.2739.2739.2739.27-
Jul 1, 202439.1439.1439.1439.1439.14-
Jun 28, 202438.9838.9838.9838.9838.98-
Jun 27, 202439.1539.1539.1539.1539.15-
Jun 26, 202439.0539.0539.0539.0539.05-
Jun 25, 202439.0439.0439.0439.0439.04-
Jun 24, 202438.2538.2538.2538.2538.25-
Jun 21, 202438.9038.9038.9038.9038.90-
Jun 20, 202439.0339.0339.0339.0339.03-
Jun 18, 202439.5239.5239.5239.5239.52-
Jun 17, 202439.2839.2839.2839.2839.28-
Jun 14, 202438.9738.9738.9738.9738.97-
Jun 13, 202438.8238.8238.8238.8238.82-
Jun 12, 202438.7038.7038.7038.7038.70-
Jun 11, 202438.0238.0238.0238.0238.02-
Jun 10, 202437.9237.9237.9237.9237.92-
Jun 7, 202437.5637.5637.5637.5637.56-
Jun 6, 202437.6637.6637.6637.6637.66-
Jun 5, 202437.7837.7837.7837.7837.78-
Jun 4, 202436.8336.8336.8336.8336.83-
Jun 3, 202436.7736.7736.7736.7736.77-
May 31, 202436.5736.5736.5736.5736.57-
May 30, 202436.7736.7736.7736.7736.77-
May 29, 202437.5037.5037.5037.5037.50-
May 28, 202437.6437.6437.6437.6437.64-
May 24, 202437.3237.3237.3237.3237.32-
May 23, 202436.8836.8836.8836.8836.88-
May 22, 202436.8736.8736.8736.8736.87-
May 21, 202436.9836.9836.9836.9836.98-
May 20, 202436.9736.9736.9736.9736.97-
May 17, 202436.6136.6136.6136.6136.61-
May 16, 202436.5936.5936.5936.5936.59-
May 15, 202436.8636.8636.8636.8636.86-
May 14, 202435.9735.9735.9735.9735.97-
May 13, 202435.7635.7635.7635.7635.76-

Related Tickers