UK markets open in 2 hours 40 minutes

Ladenburg Growth & Income I (LOWIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.12+0.02 (+0.14%)
At close: 08:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202414.1214.1214.1214.1214.12-
06 May 202414.1014.1014.1014.1014.10-
03 May 202414.0014.0014.0014.0014.00-
02 May 202413.8813.8813.8813.8813.88-
01 May 202413.7813.7813.7813.7813.78-
30 Apr 202413.7913.7913.7913.7913.79-
29 Apr 202413.9513.9513.9513.9513.95-
29 Apr 20240.011 Dividend
26 Apr 202413.9013.9013.9013.9013.89-
25 Apr 202413.8313.8313.8313.8313.82-
24 Apr 202413.8813.8813.8813.8813.87-
23 Apr 202413.8913.8913.8913.8913.88-
22 Apr 202413.7913.7913.7913.7913.78-
19 Apr 202413.7613.7613.7613.7613.75-
18 Apr 202413.7613.7613.7613.7613.75-
17 Apr 202413.7813.7813.7813.7813.77-
16 Apr 202413.8013.8013.8013.8013.79-
15 Apr 202413.8513.8513.8513.8513.84-
12 Apr 202414.0014.0014.0014.0013.99-
11 Apr 202414.1014.1014.1014.1014.09-
10 Apr 202414.0814.0814.0814.0814.07-
09 Apr 202414.2514.2514.2514.2514.24-
08 Apr 202414.2114.2114.2114.2114.20-
05 Apr 202414.2114.2114.2114.2114.20-
04 Apr 202414.1514.1514.1514.1514.14-
03 Apr 202414.2414.2414.2414.2414.23-
02 Apr 202414.2214.2214.2214.2214.21-
01 Apr 202414.3014.3014.3014.3014.29-
28 Mar 202414.3814.3814.3814.3814.37-
27 Mar 202414.3714.3714.3714.3714.36-
26 Mar 202414.3014.3014.3014.3014.29-
25 Mar 202414.3114.3114.3114.3114.30-
22 Mar 202414.3314.3314.3314.3314.32-
21 Mar 202414.3314.3314.3314.3314.32-
20 Mar 202414.2914.2914.2914.2914.28-
19 Mar 202414.2014.2014.2014.2014.19-
18 Mar 202414.1414.1414.1414.1414.13-
15 Mar 202414.1514.1514.1514.1514.14-
14 Mar 202414.1514.1514.1514.1514.14-
13 Mar 202414.2314.2314.2314.2314.22-
12 Mar 202414.2414.2414.2414.2414.23-
11 Mar 202414.2014.2014.2014.2014.19-
08 Mar 202414.2114.2114.2114.2114.20-
07 Mar 202414.2414.2414.2414.2414.23-
06 Mar 202414.1714.1714.1714.1714.16-
05 Mar 202414.1014.1014.1014.1014.09-
04 Mar 202414.1414.1414.1414.1414.13-
01 Mar 202414.0714.0714.0714.0714.06-
29 Feb 202414.0714.0714.0714.0714.06-
28 Feb 202414.0114.0114.0114.0114.00-
27 Feb 202414.0114.0114.0114.0114.00-
26 Feb 202414.0014.0014.0014.0013.99-
23 Feb 202414.0314.0314.0314.0314.02-
22 Feb 202413.9913.9913.9913.9913.98-
21 Feb 202413.8413.8413.8413.8413.83-
20 Feb 202413.8513.8513.8513.8513.84-
16 Feb 202413.8913.8913.8913.8913.88-
15 Feb 202413.9613.9613.9613.9613.95-
14 Feb 202413.8713.8713.8713.8713.86-
13 Feb 202413.7613.7613.7613.7613.75-
12 Feb 202413.9513.9513.9513.9513.94-
09 Feb 202413.9213.9213.9213.9213.91-
08 Feb 202413.8913.8913.8913.8913.88-
07 Feb 202413.8813.8813.8813.8813.87-
06 Feb 202413.8413.8413.8413.8413.83-
05 Feb 202413.7713.7713.7713.7713.76-
02 Feb 202413.8713.8713.8713.8713.86-
01 Feb 202413.8713.8713.8713.8713.86-
31 Jan 202413.7313.7313.7313.7313.72-
30 Jan 202413.8413.8413.8413.8413.83-
29 Jan 202413.8213.8213.8213.8213.81-
26 Jan 202413.7313.7313.7313.7313.72-
25 Jan 202413.7413.7413.7413.7413.73-
24 Jan 202413.6613.6613.6613.6613.65-
23 Jan 202413.6813.6813.6813.6813.67-
22 Jan 202413.6913.6913.6913.6913.68-
19 Jan 202413.5413.5413.5413.5413.53-
18 Jan 202413.5413.5413.5413.5413.53-
17 Jan 202413.4913.4913.4913.4913.48-
16 Jan 202413.5513.5513.5513.5513.54-
12 Jan 202413.6413.6413.6413.6413.63-
11 Jan 202413.6313.6313.6313.6313.62-
10 Jan 202413.6213.6213.6213.6213.61-
09 Jan 202413.6013.6013.6013.6013.59-
08 Jan 202413.6213.6213.6213.6213.61-
05 Jan 202413.4913.4913.4913.4913.48-
04 Jan 202413.5013.5013.5013.5013.49-
03 Jan 202413.5613.5613.5613.5613.55-
02 Jan 202413.6313.6313.6313.6313.62-
29 Dec 202313.7613.7613.7613.7613.75-
28 Dec 202313.7613.7613.7613.7613.75-
27 Dec 202313.7713.7713.7713.7713.76-
26 Dec 202313.7113.7113.7113.7113.70-
22 Dec 202313.6713.6713.6713.6713.66-
22 Dec 20230.058 Dividend
22 Dec 20230.258 Capital gain
21 Dec 202313.9713.9713.9713.9713.64-
20 Dec 202313.8913.8913.8913.8913.57-
19 Dec 202313.9913.9913.9913.9913.66-
18 Dec 202313.9213.9213.9213.9213.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...