Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Lord Abbett Micro Cap Growth I (LMIYX)

18.96
+0.18
+(0.96%)
At close: 8:04:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202518.7818.7818.7818.7818.78-
May 6, 202518.7818.7818.7818.7818.78-
May 5, 202518.9918.9918.9918.9918.99-
May 2, 202519.0719.0719.0719.0719.07-
May 1, 202518.6418.6418.6418.6418.64-
Apr 30, 202518.4318.4318.4318.4318.43-
Apr 29, 202518.5318.5318.5318.5318.53-
Apr 28, 202518.2718.2718.2718.2718.27-
Apr 25, 202518.2218.2218.2218.2218.22-
Apr 24, 202518.1218.1218.1218.1218.12-
Apr 23, 202517.7217.7217.7217.7217.72-
Apr 22, 202517.2717.2717.2717.2717.27-
Apr 21, 202516.8116.8116.8116.8116.81-
Apr 17, 202517.3417.3417.3417.3417.34-
Apr 16, 202517.2717.2717.2717.2717.27-
Apr 15, 202517.4517.4517.4517.4517.45-
Apr 14, 202517.3317.3317.3317.3317.33-
Apr 11, 202517.1417.1417.1417.1417.14-
Apr 10, 202516.7916.7916.7916.7916.79-
Apr 9, 202517.5317.5317.5317.5317.53-
Apr 8, 202516.0216.0216.0216.0216.02-
Apr 7, 202516.4716.4716.4716.4716.47-
Apr 4, 202516.3616.3616.3616.3616.36-
Apr 3, 202517.2117.2117.2117.2117.21-
Apr 2, 202518.3318.3318.3318.3318.33-
Apr 1, 202517.8717.8717.8717.8717.87-
Mar 31, 202517.9017.9017.9017.9017.90-
Mar 28, 202518.0818.0818.0818.0818.08-
Mar 27, 202518.4218.4218.4218.4218.42-
Mar 26, 202518.6018.6018.6018.6018.60-
Mar 25, 202519.1019.1019.1019.1019.10-
Mar 24, 202519.2419.2419.2419.2419.24-
Mar 21, 202518.5518.5518.5518.5518.55-
Mar 20, 202518.6318.6318.6318.6318.63-
Mar 19, 202518.7418.7418.7418.7418.74-
Mar 18, 202518.1818.1818.1818.1818.18-
Mar 17, 202518.6018.6018.6018.6018.60-
Mar 14, 202518.3518.3518.3518.3518.35-
Mar 13, 202517.9617.9617.9617.9617.96-
Mar 12, 202518.3618.3618.3618.3618.36-
Mar 11, 202518.1418.1418.1418.1418.14-
Mar 10, 202517.6917.6917.6917.6917.69-
Mar 7, 202518.4718.4718.4718.4718.47-
Mar 6, 202518.4718.4718.4718.4718.47-
Mar 5, 202519.1919.1919.1919.1919.19-
Mar 4, 202519.0819.0819.0819.0819.08-
Mar 3, 202519.1419.1419.1419.1419.14-
Feb 28, 202519.9019.9019.9019.9019.90-
Feb 27, 202519.5219.5219.5219.5219.52-
Feb 26, 202520.0020.0020.0020.0020.00-
Feb 25, 202519.7419.7419.7419.7419.74-
Feb 24, 202520.0820.0820.0820.0820.08-
Feb 21, 202520.5120.5120.5120.5120.51-
Feb 20, 202521.3321.3321.3321.3321.33-
Feb 19, 202521.7621.7621.7621.7621.76-
Feb 18, 202521.8421.8421.8421.8421.84-
Feb 14, 202521.5521.5521.5521.5521.55-
Feb 13, 202521.6721.6721.6721.6721.67-
Feb 12, 202521.5021.5021.5021.5021.50-
Feb 11, 202521.5721.5721.5721.5721.57-
Feb 10, 202521.9421.9421.9421.9421.94-
Feb 7, 202521.8821.8821.8821.8821.88-
Feb 6, 202522.1522.1522.1522.1522.15-
Feb 5, 202522.3322.3322.3322.3322.33-
Feb 4, 202522.0022.0022.0022.0022.00-
Feb 3, 202521.7021.7021.7021.7021.70-
Jan 31, 202521.8521.8521.8521.8521.85-
Jan 30, 202522.0222.0222.0222.0222.02-
Jan 29, 202521.7421.7421.7421.7421.74-
Jan 28, 202521.5921.5921.5921.5921.59-
Jan 27, 202521.3621.3621.3621.3621.36-
Jan 24, 202522.1622.1622.1622.1622.16-
Jan 23, 202522.2322.2322.2322.2322.23-
Jan 22, 202522.1122.1122.1122.1122.11-
Jan 21, 202522.1822.1822.1822.1822.18-
Jan 17, 202521.6821.6821.6821.6821.68-
Jan 16, 202521.5921.5921.5921.5921.59-
Jan 15, 202521.6221.6221.6221.6221.62-
Jan 14, 202521.0821.0821.0821.0821.08-
Jan 13, 202521.0921.0921.0921.0921.09-
Jan 10, 202521.2221.2221.2221.2221.22-
Jan 8, 202521.8621.8621.8621.8621.86-
Jan 7, 202521.9821.9821.9821.9821.98-
Jan 6, 202522.2922.2922.2922.2922.29-
Jan 3, 202522.3322.3322.3322.3322.33-
Jan 2, 202521.9321.9321.9321.9321.93-
Dec 31, 202421.7921.7921.7921.7921.79-
Dec 30, 202421.8021.8021.8021.8021.80-
Dec 27, 202422.0122.0122.0122.0122.01-
Dec 26, 202422.3522.3522.3522.3522.35-
Dec 24, 202422.2522.2522.2522.2522.25-
Dec 23, 202422.0122.0122.0122.0122.01-
Dec 20, 202422.0422.0422.0422.0422.04-
Dec 19, 202421.7621.7621.7621.7621.76-
Dec 18, 202421.5721.5721.5721.5721.57-
Dec 17, 202422.6322.6322.6322.6322.63-
Dec 16, 202422.7922.7922.7922.7922.79-
Dec 13, 202422.3922.3922.3922.3922.39-
Dec 12, 202422.5122.5122.5122.5122.51-
Dec 11, 202422.8422.8422.8422.8422.84-
Dec 10, 202422.5522.5522.5522.5522.55-
Dec 9, 202422.5922.5922.5922.5922.59-
Dec 6, 202423.2323.2323.2323.2323.23-
Dec 5, 202422.9722.9722.9722.9722.97-
Dec 4, 202423.2723.2723.2723.2723.27-
Dec 3, 202422.9422.9422.9422.9422.94-
Dec 2, 202422.7722.7722.7722.7722.77-
Nov 29, 202422.9322.9322.9322.9322.93-
Nov 27, 202422.8522.8522.8522.8522.85-
Nov 26, 202422.8422.8422.8422.8422.84-
Nov 25, 202422.8222.8222.8222.8222.82-
Nov 22, 202422.4522.4522.4522.4522.45-
Nov 21, 202421.9421.9421.9421.9421.94-
Nov 20, 202421.5321.5321.5321.5321.53-
Nov 19, 202421.4221.4221.4221.4221.42-
Nov 18, 202420.8320.8320.8320.8320.83-
Nov 15, 202420.7720.7720.7720.7720.77-
Nov 14, 202421.2521.2521.2521.2521.25-
Nov 13, 202421.7621.7621.7621.7621.76-
Nov 12, 202422.1822.1822.1822.1822.18-
Nov 11, 202422.6622.6622.6622.6622.66-
Nov 8, 202422.6322.6322.6322.6322.63-
Nov 7, 202422.3522.3522.3522.3522.35-
Nov 6, 202422.3422.3422.3422.3422.34-
Nov 5, 202421.3221.3221.3221.3221.32-
Nov 4, 202420.7520.7520.7520.7520.75-
Nov 1, 202420.6720.6720.6720.6720.67-
Oct 31, 202420.4320.4320.4320.4320.43-
Oct 30, 202420.8620.8620.8620.8620.86-
Oct 29, 202421.0621.0621.0621.0621.06-
Oct 28, 202420.8120.8120.8120.8120.81-
Oct 25, 202420.3620.3620.3620.3620.36-
Oct 24, 202420.3020.3020.3020.3020.30-
Oct 23, 202420.2920.2920.2920.2920.29-
Oct 22, 202420.5220.5220.5220.5220.52-
Oct 21, 202420.6720.6720.6720.6720.67-
Oct 18, 202420.8720.8720.8720.8720.87-
Oct 17, 202420.8620.8620.8620.8620.86-
Oct 16, 202421.0221.0221.0221.0221.02-
Oct 15, 202420.6920.6920.6920.6920.69-
Oct 14, 202420.7020.7020.7020.7020.70-
Oct 11, 202420.1920.1920.1920.1920.19-
Oct 10, 202419.6819.6819.6819.6819.68-
Oct 9, 202419.7519.7519.7519.7519.75-
Oct 8, 202419.7019.7019.7019.7019.70-
Oct 7, 202419.4019.4019.4019.4019.40-
Oct 4, 202419.6119.6119.6119.6119.61-
Oct 3, 202419.3119.3119.3119.3119.31-
Oct 2, 202419.5519.5519.5519.5519.55-
Oct 1, 202419.6219.6219.6219.6219.62-
Sep 30, 202419.7619.7619.7619.7619.76-
Sep 27, 202419.6119.6119.6119.6119.61-
Sep 26, 202419.6119.6119.6119.6119.61-
Sep 25, 202419.5819.5819.5819.5819.58-
Sep 24, 202419.7419.7419.7419.7419.74-
Sep 23, 202419.7319.7319.7319.7319.73-
Sep 20, 202419.9019.9019.9019.9019.90-
Sep 19, 202419.9519.9519.9519.9519.95-
Sep 18, 202419.3819.3819.3819.3819.38-
Sep 17, 202419.3219.3219.3219.3219.32-
Sep 16, 202419.3019.3019.3019.3019.30-
Sep 13, 202419.3619.3619.3619.3619.36-
Sep 12, 202418.9118.9118.9118.9118.91-
Sep 11, 202418.6218.6218.6218.6218.62-
Sep 10, 202418.4918.4918.4918.4918.49-
Sep 9, 202418.4418.4418.4418.4418.44-
Sep 6, 202418.3018.3018.3018.3018.30-
Sep 5, 202418.7518.7518.7518.7518.75-
Sep 4, 202418.8818.8818.8818.8818.88-
Sep 3, 202418.8518.8518.8518.8518.85-
Aug 30, 202419.6119.6119.6119.6119.61-
Aug 29, 202419.4319.4319.4319.4319.43-
Aug 28, 202419.2719.2719.2719.2719.27-
Aug 27, 202419.5419.5419.5419.5419.54-
Aug 26, 202419.6519.6519.6519.6519.65-
Aug 23, 202419.6219.6219.6219.6219.62-
Aug 22, 202419.1319.1319.1319.1319.13-
Aug 21, 202419.2919.2919.2919.2919.29-
Aug 20, 202418.9518.9518.9518.9518.95-
Aug 19, 202419.1619.1619.1619.1619.16-
Aug 16, 202418.9518.9518.9518.9518.95-
Aug 15, 202418.8718.8718.8718.8718.87-
Aug 14, 202418.5318.5318.5318.5318.53-
Aug 13, 202418.5118.5118.5118.5118.51-
Aug 12, 202418.3018.3018.3018.3018.30-
Aug 9, 202418.3218.3218.3218.3218.32-
Aug 8, 202418.2118.2118.2118.2118.21-
Aug 7, 202417.8217.8217.8217.8217.82-
Aug 6, 202418.0518.0518.0518.0518.05-
Aug 5, 202417.6117.6117.6117.6117.61-
Aug 2, 202418.1618.1618.1618.1618.16-
Aug 1, 202418.8518.8518.8518.8518.85-
Jul 31, 202419.2719.2719.2719.2719.27-
Jul 30, 202419.2419.2419.2419.2419.24-
Jul 29, 202419.3419.3419.3419.3419.34-
Jul 26, 202419.5919.5919.5919.5919.59-
Jul 25, 202419.3019.3019.3019.3019.30-
Jul 24, 202419.2119.2119.2119.2119.21-
Jul 23, 202419.7319.7319.7319.7319.73-
Jul 22, 202419.5619.5619.5619.5619.56-
Jul 19, 202419.1719.1719.1719.1719.17-
Jul 18, 202419.1519.1519.1519.1519.15-
Jul 17, 202419.4619.4619.4619.4619.46-
Jul 16, 202419.9719.9719.9719.9719.97-
Jul 15, 202419.4519.4519.4519.4519.45-
Jul 12, 202419.1219.1219.1219.1219.12-
Jul 11, 202419.0219.0219.0219.0219.02-
Jul 10, 202418.5618.5618.5618.5618.56-
Jul 9, 202418.5618.5618.5618.5618.56-
Jul 8, 202418.5618.5618.5618.5618.56-
Jul 5, 202418.4918.4918.4918.4918.49-
Jul 3, 202418.4418.4418.4418.4418.44-
Jul 2, 202418.2818.2818.2818.2818.28-
Jul 1, 202418.3718.3718.3718.3718.37-
Jun 28, 202418.4818.4818.4818.4818.48-
Jun 27, 202418.2318.2318.2318.2318.23-
Jun 26, 202418.0218.0218.0218.0218.02-
Jun 25, 202418.0618.0618.0618.0618.06-
Jun 24, 202417.9717.9717.9717.9717.97-
Jun 21, 202417.9717.9717.9717.9717.97-
Jun 20, 202417.9017.9017.9017.9017.90-
Jun 18, 202418.0618.0618.0618.0618.06-
Jun 17, 202418.0118.0118.0118.0118.01-
Jun 14, 202418.0218.0218.0218.0218.02-
Jun 13, 202418.3618.3618.3618.3618.36-
Jun 12, 202418.5318.5318.5318.5318.53-
Jun 11, 202418.2318.2318.2318.2318.23-
Jun 10, 202418.2718.2718.2718.2718.27-
Jun 7, 202418.1318.1318.1318.1318.13-
Jun 6, 202418.3118.3118.3118.3118.31-
Jun 5, 202418.6418.6418.6418.6418.64-
Jun 4, 202418.1218.1218.1218.1218.12-
Jun 3, 202418.3718.3718.3718.3718.37-
May 31, 202418.4318.4318.4318.4318.43-
May 30, 202418.3818.3818.3818.3818.38-
May 29, 202418.2518.2518.2518.2518.25-
May 28, 202418.3918.3918.3918.3918.39-
May 24, 202418.5118.5118.5118.5118.51-
May 23, 202418.2918.2918.2918.2918.29-
May 22, 202418.5518.5518.5518.5518.55-
May 21, 202418.7418.7418.7418.7418.74-
May 20, 202418.8618.8618.8618.8618.86-
May 17, 202418.7218.7218.7218.7218.72-
May 16, 202418.7418.7418.7418.7418.74-
May 15, 202418.8518.8518.8518.8518.85-
May 14, 202418.4418.4418.4418.4418.44-
May 13, 202418.1718.1718.1718.1718.17-
May 10, 202418.1818.1818.1818.1818.18-
May 9, 202418.4118.4118.4118.4118.41-
May 8, 202418.1718.1718.1718.1718.17-

Related Tickers