UK markets closed

Lord Abbett Global Equity Research R3 (LGCRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.14+0.21 (+1.41%)
At close: 06:25PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202414.9314.9314.9314.9314.93-
30 Apr 202414.9514.9514.9514.9514.95-
29 Apr 202415.2015.2015.2015.2015.20-
26 Apr 202415.2215.2215.2215.2215.22-
25 Apr 202415.0215.0215.0215.0215.02-
24 Apr 202415.1115.1115.1115.1115.11-
23 Apr 202415.1515.1515.1515.1515.15-
22 Apr 202414.9414.9414.9414.9414.94-
19 Apr 202414.7414.7414.7414.7414.74-
18 Apr 202414.9414.9414.9414.9414.94-
17 Apr 202414.9514.9514.9514.9514.95-
16 Apr 202415.0315.0315.0315.0315.03-
15 Apr 202415.1015.1015.1015.1015.10-
12 Apr 202415.2815.2815.2815.2815.28-
11 Apr 202415.5515.5515.5515.5515.55-
10 Apr 202415.4415.4415.4415.4415.44-
09 Apr 202415.5515.5515.5515.5515.55-
08 Apr 202415.5715.5715.5715.5715.57-
05 Apr 202415.5615.5615.5615.5615.56-
04 Apr 202415.3915.3915.3915.3915.39-
03 Apr 202415.5715.5715.5715.5715.57-
02 Apr 202415.5215.5215.5215.5215.52-
01 Apr 202415.6015.6015.6015.6015.60-
28 Mar 202415.6215.6215.6215.6215.62-
27 Mar 202415.6215.6215.6215.6215.62-
26 Mar 202415.5915.5915.5915.5915.59-
25 Mar 202415.6115.6115.6115.6115.61-
22 Mar 202415.6515.6515.6515.6515.65-
21 Mar 202415.6715.6715.6715.6715.67-
20 Mar 202415.6315.6315.6315.6315.63-
19 Mar 202415.4615.4615.4615.4615.46-
18 Mar 202415.3715.3715.3715.3715.37-
15 Mar 202415.2915.2915.2915.2915.29-
14 Mar 202415.4115.4115.4115.4115.41-
13 Mar 202415.4615.4615.4615.4615.46-
12 Mar 202415.4515.4515.4515.4515.45-
11 Mar 202415.2515.2515.2515.2515.25-
08 Mar 202415.3315.3315.3315.3315.33-
07 Mar 202415.4515.4515.4515.4515.45-
06 Mar 202415.2615.2615.2615.2615.26-
05 Mar 202415.1615.1615.1615.1615.16-
04 Mar 202415.2915.2915.2915.2915.29-
01 Mar 202415.3015.3015.3015.3015.30-
29 Feb 202415.1115.1115.1115.1115.11-
28 Feb 202415.0415.0415.0415.0415.04-
27 Feb 202415.1515.1515.1515.1515.15-
26 Feb 202415.1615.1615.1615.1615.16-
23 Feb 202415.2115.2115.2115.2115.21-
22 Feb 202415.2415.2415.2415.2415.24-
21 Feb 202414.9314.9314.9314.9314.93-
20 Feb 202414.9414.9414.9414.9414.94-
16 Feb 202415.0115.0115.0115.0115.01-
15 Feb 202415.0715.0715.0715.0715.07-
14 Feb 202414.9714.9714.9714.9714.97-
13 Feb 202414.7714.7714.7714.7714.77-
12 Feb 202414.9814.9814.9814.9814.98-
09 Feb 202414.9714.9714.9714.9714.97-
08 Feb 202414.8714.8714.8714.8714.87-
07 Feb 202414.8314.8314.8314.8314.83-
06 Feb 202414.7214.7214.7214.7214.72-
05 Feb 202414.6914.6914.6914.6914.69-
02 Feb 202414.7414.7414.7414.7414.74-
01 Feb 202414.5914.5914.5914.5914.59-
31 Jan 202414.3914.3914.3914.3914.39-
30 Jan 202414.6114.6114.6114.6114.61-
29 Jan 202414.6014.6014.6014.6014.60-
26 Jan 202414.5114.5114.5114.5114.51-
25 Jan 202414.5114.5114.5114.5114.51-
24 Jan 202414.4314.4314.4314.4314.43-
23 Jan 202414.3614.3614.3614.3614.36-
22 Jan 202414.3514.3514.3514.3514.35-
19 Jan 202414.3014.3014.3014.3014.30-
18 Jan 202414.1314.1314.1314.1314.13-
17 Jan 202413.9813.9813.9813.9813.98-
16 Jan 202414.0814.0814.0814.0814.08-
12 Jan 202414.1814.1814.1814.1814.18-
11 Jan 202414.1614.1614.1614.1614.16-
10 Jan 202414.1414.1414.1414.1414.14-
09 Jan 202414.0614.0614.0614.0614.06-
08 Jan 202414.1114.1114.1114.1114.11-
05 Jan 202413.9013.9013.9013.9013.90-
04 Jan 202413.8713.8713.8713.8713.87-
03 Jan 202413.8513.8513.8513.8513.85-
02 Jan 202413.9813.9813.9813.9813.98-
29 Dec 202314.1114.1114.1114.1114.11-
28 Dec 202314.1314.1314.1314.1314.13-
27 Dec 202314.1314.1314.1314.1314.13-
26 Dec 202314.0914.0914.0914.0914.09-
22 Dec 202314.0314.0314.0314.0314.03-
21 Dec 202314.0314.0314.0314.0314.03-
20 Dec 202313.8713.8713.8713.8713.87-
19 Dec 202314.0214.0214.0214.0214.02-
19 Dec 20230.086 Dividend
18 Dec 202313.9813.9813.9813.9813.89-
15 Dec 202313.9113.9113.9113.9113.82-
14 Dec 202313.9513.9513.9513.9513.86-
13 Dec 202313.8413.8413.8413.8413.75-
12 Dec 202313.7013.7013.7013.7013.62-
11 Dec 202313.6513.6513.6513.6513.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...