UK markets open in 48 minutes

Lord Abbett Focused Small Cap Value F (LFSFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.96+0.11 (+0.38%)
At close: 08:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202428.9628.9628.9628.9628.96-
21 Jun 202428.8528.8528.8528.8528.85-
20 Jun 202428.7928.7928.7928.7928.79-
18 Jun 202428.8928.8928.8928.8928.89-
17 Jun 202428.8028.8028.8028.8028.80-
14 Jun 202428.4928.4928.4928.4928.49-
13 Jun 202428.8728.8728.8728.8728.87-
12 Jun 202429.2129.2129.2129.2129.21-
11 Jun 202428.7228.7228.7228.7228.72-
10 Jun 202428.8528.8528.8528.8528.85-
07 Jun 202428.9028.9028.9028.9028.90-
06 Jun 202429.1529.1529.1529.1529.15-
05 Jun 202429.2329.2329.2329.2329.23-
04 Jun 202428.8828.8828.8828.8828.88-
03 Jun 202429.2529.2529.2529.2529.25-
31 May 202429.6629.6629.6629.6629.66-
30 May 202429.3729.3729.3729.3729.37-
29 May 202428.9428.9428.9428.9428.94-
28 May 202429.4029.4029.4029.4029.40-
24 May 202429.4029.4029.4029.4029.40-
23 May 202429.1629.1629.1629.1629.16-
22 May 202429.4729.4729.4729.4729.47-
21 May 202429.5529.5529.5529.5529.55-
20 May 202429.5429.5429.5429.5429.54-
17 May 202429.5029.5029.5029.5029.50-
16 May 202429.3629.3629.3629.3629.36-
15 May 202429.5729.5729.5729.5729.57-
14 May 202429.4329.4329.4329.4329.43-
13 May 202429.1929.1929.1929.1929.19-
10 May 202429.0929.0929.0929.0929.09-
09 May 202429.2529.2529.2529.2529.25-
08 May 202428.9128.9128.9128.9128.91-
07 May 202428.8728.8728.8728.8728.87-
06 May 202428.6928.6928.6928.6928.69-
03 May 202428.0128.0128.0128.0128.01-
02 May 202427.8527.8527.8527.8527.85-
01 May 202427.7027.7027.7027.7027.70-
30 Apr 202427.6927.6927.6927.6927.69-
29 Apr 202428.2728.2728.2728.2728.27-
26 Apr 202428.0728.0728.0728.0728.07-
25 Apr 202428.0328.0328.0328.0328.03-
24 Apr 202428.4028.4028.4028.4028.40-
23 Apr 202428.2828.2828.2828.2828.28-
22 Apr 202427.9727.9727.9727.9727.97-
19 Apr 202427.8527.8527.8527.8527.85-
18 Apr 202427.6527.6527.6527.6527.65-
17 Apr 202427.6127.6127.6127.6127.61-
16 Apr 202427.8027.8027.8027.8027.80-
15 Apr 202427.9227.9227.9227.9227.92-
12 Apr 202428.2428.2428.2428.2428.24-
11 Apr 202428.6328.6328.6328.6328.63-
10 Apr 202428.6928.6928.6928.6928.69-
09 Apr 202429.3029.3029.3029.3029.30-
08 Apr 202429.1429.1429.1429.1429.14-
05 Apr 202429.0329.0329.0329.0329.03-
04 Apr 202428.8828.8828.8828.8828.88-
03 Apr 202429.1429.1429.1429.1429.14-
02 Apr 202428.9628.9628.9628.9628.96-
01 Apr 202429.4129.4129.4129.4129.41-
28 Mar 202429.6729.6729.6729.6729.67-
27 Mar 202429.5129.5129.5129.5129.51-
26 Mar 202428.9028.9028.9028.9028.90-
25 Mar 202428.9128.9128.9128.9128.91-
22 Mar 202428.9628.9628.9628.9628.96-
21 Mar 202429.2729.2729.2729.2729.27-
20 Mar 202429.2129.2129.2129.2129.21-
19 Mar 202428.7328.7328.7328.7328.73-
18 Mar 202428.4728.4728.4728.4728.47-
15 Mar 202428.4528.4528.4528.4528.45-
14 Mar 202428.3528.3528.3528.3528.35-
13 Mar 202428.7728.7728.7728.7728.77-
12 Mar 202428.7328.7328.7328.7328.73-
11 Mar 202428.7328.7328.7328.7328.73-
08 Mar 202429.0129.0129.0129.0129.01-
07 Mar 202429.0829.0829.0829.0829.08-
06 Mar 202428.8628.8628.8628.8628.86-
05 Mar 202428.7428.7428.7428.7428.74-
04 Mar 202428.8528.8528.8528.8528.85-
01 Mar 202429.0429.0429.0429.0429.04-
29 Feb 202428.8628.8628.8628.8628.86-
28 Feb 202428.5828.5828.5828.5828.58-
27 Feb 202428.6828.6828.6828.6828.68-
26 Feb 202428.5528.5528.5528.5528.55-
23 Feb 202428.5428.5428.5428.5428.54-
22 Feb 202428.5928.5928.5928.5928.59-
21 Feb 202428.5828.5828.5828.5828.58-
20 Feb 202428.5228.5228.5228.5228.52-
16 Feb 202428.9428.9428.9428.9428.94-
15 Feb 202429.2729.2729.2729.2729.27-
14 Feb 202428.7728.7728.7728.7728.77-
13 Feb 202428.1628.1628.1628.1628.16-
12 Feb 202429.2029.2029.2029.2029.20-
09 Feb 202428.7028.7028.7028.7028.70-
08 Feb 202428.3528.3528.3528.3528.35-
07 Feb 202427.9227.9227.9227.9227.92-
06 Feb 202427.8927.8927.8927.8927.89-
05 Feb 202427.7527.7527.7527.7527.75-
02 Feb 202428.1328.1328.1328.1328.13-
01 Feb 202428.4028.4028.4028.4028.40-
31 Jan 202428.0828.0828.0828.0828.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...