UK markets closed

Lord Abbett Intl Dividend Inc R6 (LIRVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.21+0.08 (+0.98%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20248.218.218.218.218.21-
03 Jul 20248.138.138.138.138.13-
02 Jul 20248.068.068.068.068.06-
01 Jul 20248.038.038.038.038.03-
28 Jun 20247.987.987.987.987.98-
27 Jun 20247.977.977.977.977.97-
26 Jun 20248.108.108.108.108.10-
25 Jun 20248.178.178.178.178.17-
24 Jun 20248.148.148.148.148.14-
21 Jun 20248.078.078.078.078.07-
20 Jun 20248.148.148.148.148.14-
18 Jun 20248.128.128.128.128.12-
17 Jun 20248.078.078.078.078.07-
14 Jun 20248.048.048.048.048.04-
13 Jun 20248.148.148.148.148.14-
12 Jun 20248.268.268.268.268.26-
11 Jun 20248.188.188.188.188.18-
10 Jun 20248.318.318.318.318.31-
07 Jun 20248.288.288.288.288.28-
06 Jun 20248.388.388.388.388.38-
05 Jun 20248.358.358.358.358.35-
04 Jun 20248.348.348.348.348.34-
03 Jun 20248.398.398.398.398.39-
31 May 20248.398.398.398.398.39-
30 May 20248.308.308.308.308.30-
29 May 20248.248.248.248.248.24-
28 May 20248.358.358.358.358.35-
24 May 20248.348.348.348.348.34-
23 May 20248.278.278.278.278.27-
22 May 20248.328.328.328.328.32-
21 May 20248.398.398.398.398.39-
20 May 20248.408.408.408.408.40-
17 May 20248.418.418.418.418.41-
16 May 20248.358.358.358.358.35-
15 May 20248.388.388.388.388.38-
14 May 20248.308.308.308.308.30-
13 May 20248.268.268.268.268.26-
10 May 20248.258.258.258.258.25-
09 May 20248.228.228.228.228.22-
08 May 20248.168.168.168.168.16-
07 May 20248.188.188.188.188.18-
06 May 20248.168.168.168.168.16-
03 May 20248.118.118.118.118.11-
02 May 20248.068.068.068.068.06-
01 May 20247.947.947.947.947.94-
30 Apr 20247.957.957.957.957.95-
29 Apr 20248.028.028.028.028.02-
26 Apr 20247.987.987.987.987.98-
25 Apr 20247.967.967.967.967.96-
24 Apr 20247.947.947.947.947.94-
23 Apr 20247.947.947.947.947.94-
22 Apr 20247.877.877.877.877.87-
19 Apr 20247.787.787.787.787.78-
18 Apr 20247.797.797.797.797.79-
17 Apr 20247.787.787.787.787.78-
16 Apr 20247.767.767.767.767.76-
15 Apr 20247.877.877.877.877.87-
12 Apr 20247.917.917.917.917.91-
11 Apr 20248.028.028.028.028.02-
10 Apr 20248.008.008.008.008.00-
09 Apr 20248.088.088.088.088.08-
08 Apr 20248.088.088.088.088.08-
05 Apr 20248.038.038.038.038.03-
04 Apr 20248.018.018.018.018.01-
03 Apr 20248.048.048.048.048.04-
02 Apr 20247.987.987.987.987.98-
01 Apr 20247.987.987.987.987.98-
28 Mar 20248.048.048.048.048.04-
27 Mar 20248.058.058.058.058.05-
27 Mar 20240.047 Dividend
26 Mar 20248.048.048.048.047.99-
25 Mar 20248.018.018.018.017.96-
22 Mar 20248.018.018.018.017.96-
21 Mar 20248.028.028.028.027.97-
20 Mar 20248.018.018.018.017.96-
19 Mar 20247.937.937.937.937.88-
18 Mar 20247.897.897.897.897.84-
15 Mar 20247.887.887.887.887.83-
14 Mar 20247.887.887.887.887.83-
13 Mar 20247.947.947.947.947.89-
12 Mar 20247.927.927.927.927.87-
11 Mar 20247.887.887.887.887.83-
08 Mar 20247.917.917.917.917.86-
07 Mar 20247.937.937.937.937.88-
06 Mar 20247.887.887.887.887.83-
05 Mar 20247.807.807.807.807.75-
04 Mar 20247.797.797.797.797.74-
01 Mar 20247.807.807.807.807.75-
29 Feb 20247.737.737.737.737.68-
28 Feb 20247.717.717.717.717.66-
27 Feb 20247.757.757.757.757.70-
26 Feb 20247.737.737.737.737.68-
23 Feb 20247.777.777.777.777.72-
22 Feb 20247.757.757.757.757.70-
21 Feb 20247.697.697.697.697.65-
20 Feb 20247.687.687.687.687.64-
16 Feb 20247.697.697.697.697.65-
15 Feb 20247.677.677.677.677.63-
14 Feb 20247.567.567.567.567.52-
13 Feb 20247.517.517.517.517.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...