UK markets close in 39 minutes

Lord Abbett Intl Dividend Inc R4 (LIRSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.07+0.04 (+0.50%)
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024------
25 Jun 20248.078.078.078.078.07-
24 Jun 20248.038.038.038.038.03-
21 Jun 20247.977.977.977.977.97-
20 Jun 20248.038.038.038.038.03-
18 Jun 20248.018.018.018.018.01-
17 Jun 20247.977.977.977.977.97-
14 Jun 20247.947.947.947.947.94-
13 Jun 20248.038.038.038.038.03-
12 Jun 20248.158.158.158.158.15-
11 Jun 20248.088.088.088.088.08-
10 Jun 20248.208.208.208.208.20-
07 Jun 20248.178.178.178.178.17-
06 Jun 20248.278.278.278.278.27-
05 Jun 20248.248.248.248.248.24-
04 Jun 20248.248.248.248.248.24-
03 Jun 20248.288.288.288.288.28-
31 May 20248.288.288.288.288.28-
30 May 20248.198.198.198.198.19-
29 May 20248.138.138.138.138.13-
28 May 20248.258.258.258.258.25-
24 May 20248.238.238.238.238.23-
23 May 20248.178.178.178.178.17-
22 May 20248.218.218.218.218.21-
21 May 20248.288.288.288.288.28-
20 May 20248.298.298.298.298.29-
17 May 20248.308.308.308.308.30-
16 May 20248.248.248.248.248.24-
15 May 20248.278.278.278.278.27-
14 May 20248.208.208.208.208.20-
13 May 20248.158.158.158.158.15-
10 May 20248.158.158.158.158.15-
09 May 20248.128.128.128.128.12-
08 May 20248.058.058.058.058.05-
07 May 20248.078.078.078.078.07-
06 May 20248.058.058.058.058.05-
03 May 20248.018.018.018.018.01-
02 May 20247.967.967.967.967.96-
01 May 20247.847.847.847.847.84-
30 Apr 20247.857.857.857.857.85-
29 Apr 20247.927.927.927.927.92-
26 Apr 20247.887.887.887.887.88-
25 Apr 20247.857.857.857.857.85-
24 Apr 20247.847.847.847.847.84-
23 Apr 20247.847.847.847.847.84-
22 Apr 20247.777.777.777.777.77-
19 Apr 20247.687.687.687.687.68-
18 Apr 20247.697.697.697.697.69-
17 Apr 20247.687.687.687.687.68-
16 Apr 20247.677.677.677.677.67-
15 Apr 20247.777.777.777.777.77-
12 Apr 20247.817.817.817.817.81-
11 Apr 20247.917.917.917.917.91-
10 Apr 20247.907.907.907.907.90-
09 Apr 20247.987.987.987.987.98-
08 Apr 20247.987.987.987.987.98-
05 Apr 20247.937.937.937.937.93-
04 Apr 20247.917.917.917.917.91-
03 Apr 20247.947.947.947.947.94-
02 Apr 20247.887.887.887.887.88-
01 Apr 20247.887.887.887.887.88-
28 Mar 20247.947.947.947.947.94-
27 Mar 20247.957.957.957.957.95-
27 Mar 20240.042 Dividend
26 Mar 20247.947.947.947.947.90-
25 Mar 20247.907.907.907.907.86-
22 Mar 20247.907.907.907.907.86-
21 Mar 20247.927.927.927.927.88-
20 Mar 20247.917.917.917.917.87-
19 Mar 20247.837.837.837.837.79-
18 Mar 20247.797.797.797.797.75-
15 Mar 20247.787.787.787.787.74-
14 Mar 20247.787.787.787.787.74-
13 Mar 20247.837.837.837.837.79-
12 Mar 20247.817.817.817.817.77-
11 Mar 20247.787.787.787.787.74-
08 Mar 20247.817.817.817.817.77-
07 Mar 20247.837.837.837.837.79-
06 Mar 20247.777.777.777.777.73-
05 Mar 20247.707.707.707.707.66-
04 Mar 20247.697.697.697.697.65-
01 Mar 20247.717.717.717.717.67-
29 Feb 20247.647.647.647.647.60-
28 Feb 20247.617.617.617.617.57-
27 Feb 20247.657.657.657.657.61-
26 Feb 20247.647.647.647.647.60-
23 Feb 20247.677.677.677.677.63-
22 Feb 20247.657.657.657.657.61-
21 Feb 20247.597.597.597.597.55-
20 Feb 20247.587.587.587.587.54-
16 Feb 20247.597.597.597.597.55-
15 Feb 20247.587.587.587.587.54-
14 Feb 20247.467.467.467.467.42-
13 Feb 20247.417.417.417.417.37-
12 Feb 20247.507.507.507.507.46-
09 Feb 20247.477.477.477.477.43-
08 Feb 20247.487.487.487.487.44-
07 Feb 20247.507.507.507.507.46-
06 Feb 20247.507.507.507.507.46-
05 Feb 20247.437.437.437.437.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...