UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.16 +0.28 (+0.33%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,582.01 -1,650.20 (-3.49%)
Lord Abbett Calibrated Dividend Gr R4 (LAMSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 02 Jul 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 01 Jul 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 28 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 27 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 26 Jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 25 Jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 24 Jun 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 21 Jun 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 20 Jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 18 Jun 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 17 Jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 14 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 13 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 12 Jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 11 Jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 10 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 07 Jun 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 06 Jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 05 Jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 04 Jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 03 Jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 31 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 30 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 29 May 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 28 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 24 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 23 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 22 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 21 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 20 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 17 May 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 16 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 15 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 13 May 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 10 May 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 09 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 08 May 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 07 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 06 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 03 May 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 02 May 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 01 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 30 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 29 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 26 Apr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 25 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 24 Apr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 22 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 19 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 18 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 17 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 16 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 15 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 12 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 09 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 08 Apr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 05 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 04 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 03 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 02 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 01 Apr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 28 Mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 27 Mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 27 Mar 2024 | 0.039 Dividend | |||||
| 26 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.24 | - |
| 25 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.29 | - |
| 22 Mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.39 | - |
| 21 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.45 | - |
| 20 Mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.37 | - |
| 19 Mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.20 | - |
| 18 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.04 | - |
| 15 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.98 | - |
| 14 Mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.14 | - |
| 13 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.17 | - |
| 12 Mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.19 | - |
| 11 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.91 | - |
| 08 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
| 07 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.11 | - |
| 06 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
| 05 Mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.81 | - |
| 04 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.99 | - |
| 01 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | - |
| 29 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.80 | - |
| 28 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.74 | - |
| 27 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.77 | - |
| 26 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.78 | - |
| 23 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.82 | - |
| 22 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.77 | - |
| 21 Feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.33 | - |
| 20 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.28 | - |
| 16 Feb 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.43 | - |
| 15 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.46 | - |
| 14 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.35 | - |
| 13 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - |
| 12 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.44 | - |
| *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.