UK markets open in 2 hours 6 minutes

Lord Abbett Global Equity Research R5 (LGCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.27+0.07 (+0.43%)
At close: 08:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202416.2716.2716.2716.2716.27-
01 Jul 202416.2016.2016.2016.2016.20-
28 Jun 202416.1516.1516.1516.1516.15-
27 Jun 202416.1816.1816.1816.1816.18-
26 Jun 202416.1716.1716.1716.1716.17-
25 Jun 202416.2216.2216.2216.2216.22-
24 Jun 202416.1116.1116.1116.1116.11-
21 Jun 202416.1816.1816.1816.1816.18-
20 Jun 202416.2416.2416.2416.2416.24-
18 Jun 202416.2616.2616.2616.2616.26-
17 Jun 202416.1816.1816.1816.1816.18-
14 Jun 202416.1016.1016.1016.1016.10-
13 Jun 202416.1316.1316.1316.1316.13-
12 Jun 202416.1716.1716.1716.1716.17-
11 Jun 202415.9815.9815.9815.9815.98-
10 Jun 202416.0716.0716.0716.0716.07-
07 Jun 202415.9715.9715.9715.9715.97-
06 Jun 202416.0816.0816.0816.0816.08-
05 Jun 202416.0716.0716.0716.0716.07-
04 Jun 202415.8615.8615.8615.8615.86-
03 Jun 202415.9215.9215.9215.9215.92-
31 May 202415.9315.9315.9315.9315.93-
30 May 202415.8315.8315.8315.8315.83-
29 May 202415.9015.9015.9015.9015.90-
28 May 202416.0616.0616.0616.0616.06-
24 May 202416.0516.0516.0516.0516.05-
23 May 202415.9315.9315.9315.9315.93-
22 May 202415.9415.9415.9415.9415.94-
21 May 202416.0016.0016.0016.0016.00-
20 May 202416.0416.0416.0416.0416.04-
17 May 202416.0516.0516.0516.0516.05-
16 May 202416.0016.0016.0016.0016.00-
15 May 202416.0816.0816.0816.0816.08-
14 May 202415.8715.8715.8715.8715.87-
13 May 202415.7815.7815.7815.7815.78-
10 May 202415.7815.7815.7815.7815.78-
09 May 202415.7315.7315.7315.7315.73-
08 May 202415.6615.6615.6615.6615.66-
07 May 202415.6715.6715.6715.6715.67-
06 May 202415.6715.6715.6715.6715.67-
03 May 202415.5015.5015.5015.5015.50-
02 May 202415.2915.2915.2915.2915.29-
01 May 202415.0815.0815.0815.0815.08-
30 Apr 202415.1015.1015.1015.1015.10-
29 Apr 202415.3615.3615.3615.3615.36-
26 Apr 202415.3715.3715.3715.3715.37-
25 Apr 202415.1815.1815.1815.1815.18-
24 Apr 202415.2615.2615.2615.2615.26-
23 Apr 202415.3015.3015.3015.3015.30-
22 Apr 202415.0915.0915.0915.0915.09-
19 Apr 202414.8914.8914.8914.8914.89-
18 Apr 202415.0915.0915.0915.0915.09-
17 Apr 202415.1015.1015.1015.1015.10-
16 Apr 202415.1815.1815.1815.1815.18-
15 Apr 202415.2515.2515.2515.2515.25-
12 Apr 202415.4415.4415.4415.4415.44-
11 Apr 202415.7015.7015.7015.7015.70-
10 Apr 202415.5915.5915.5915.5915.59-
09 Apr 202415.7015.7015.7015.7015.70-
08 Apr 202415.7215.7215.7215.7215.72-
05 Apr 202415.7115.7115.7115.7115.71-
04 Apr 202415.5415.5415.5415.5415.54-
03 Apr 202415.7315.7315.7315.7315.73-
02 Apr 202415.6715.6715.6715.6715.67-
01 Apr 202415.7615.7615.7615.7615.76-
28 Mar 202415.7715.7715.7715.7715.77-
27 Mar 202415.7715.7715.7715.7715.77-
26 Mar 202415.7415.7415.7415.7415.74-
25 Mar 202415.7615.7615.7615.7615.76-
22 Mar 202415.8015.8015.8015.8015.80-
21 Mar 202415.8215.8215.8215.8215.82-
20 Mar 202415.7815.7815.7815.7815.78-
19 Mar 202415.6115.6115.6115.6115.61-
18 Mar 202415.5215.5215.5215.5215.52-
15 Mar 202415.4415.4415.4415.4415.44-
14 Mar 202415.5515.5515.5515.5515.55-
13 Mar 202415.6115.6115.6115.6115.61-
12 Mar 202415.6015.6015.6015.6015.60-
11 Mar 202415.3915.3915.3915.3915.39-
08 Mar 202415.4715.4715.4715.4715.47-
07 Mar 202415.5915.5915.5915.5915.59-
06 Mar 202415.4015.4015.4015.4015.40-
05 Mar 202415.3015.3015.3015.3015.30-
04 Mar 202415.4315.4315.4315.4315.43-
01 Mar 202415.4415.4415.4415.4415.44-
29 Feb 202415.2515.2515.2515.2515.25-
28 Feb 202415.1815.1815.1815.1815.18-
27 Feb 202415.2915.2915.2915.2915.29-
26 Feb 202415.3015.3015.3015.3015.30-
23 Feb 202415.3515.3515.3515.3515.35-
22 Feb 202415.3815.3815.3815.3815.38-
21 Feb 202415.0715.0715.0715.0715.07-
20 Feb 202415.0715.0715.0715.0715.07-
16 Feb 202415.1515.1515.1515.1515.15-
15 Feb 202415.2115.2115.2115.2115.21-
14 Feb 202415.1015.1015.1015.1015.10-
13 Feb 202414.9114.9114.9114.9114.91-
12 Feb 202415.1215.1215.1215.1215.12-
09 Feb 202415.1015.1015.1015.1015.10-
08 Feb 202415.0115.0115.0115.0115.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...