UK markets open in 1 hour 13 minutes

Lord Abbett Small Cap Value R3 (LRSRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.03-0.19 (-1.34%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202414.0314.0314.0314.0314.03-
28 Jun 202414.2214.2214.2214.2214.22-
27 Jun 202414.0614.0614.0614.0614.06-
26 Jun 202414.0114.0114.0114.0114.01-
25 Jun 202414.0114.0114.0114.0114.01-
24 Jun 202414.1414.1414.1414.1414.14-
21 Jun 202414.0614.0614.0614.0614.06-
20 Jun 202414.0414.0414.0414.0414.04-
18 Jun 202414.1114.1114.1114.1114.11-
17 Jun 202414.0614.0614.0614.0614.06-
14 Jun 202413.9113.9113.9113.9113.91-
13 Jun 202414.0814.0814.0814.0814.08-
12 Jun 202414.2414.2414.2414.2414.24-
11 Jun 202414.0014.0014.0014.0014.00-
10 Jun 202414.0714.0714.0714.0714.07-
07 Jun 202414.0914.0914.0914.0914.09-
06 Jun 202414.2114.2114.2114.2114.21-
05 Jun 202414.2514.2514.2514.2514.25-
04 Jun 202414.0714.0714.0714.0714.07-
03 Jun 202414.2414.2414.2414.2414.24-
31 May 202414.4314.4314.4314.4314.43-
30 May 202414.2714.2714.2714.2714.27-
29 May 202414.0914.0914.0914.0914.09-
28 May 202414.3014.3014.3014.3014.30-
24 May 202414.3214.3214.3214.3214.32-
23 May 202414.1814.1814.1814.1814.18-
22 May 202414.3314.3314.3314.3314.33-
21 May 202414.4114.4114.4114.4114.41-
20 May 202414.4014.4014.4014.4014.40-
17 May 202414.3914.3914.3914.3914.39-
16 May 202414.3314.3314.3314.3314.33-
15 May 202414.4314.4314.4314.4314.43-
14 May 202414.3314.3314.3314.3314.33-
13 May 202414.2314.2314.2314.2314.23-
10 May 202414.2014.2014.2014.2014.20-
09 May 202414.3114.3114.3114.3114.31-
08 May 202414.1514.1514.1514.1514.15-
07 May 202414.1514.1514.1514.1514.15-
06 May 202414.0814.0814.0814.0814.08-
03 May 202413.8213.8213.8213.8213.82-
02 May 202413.7113.7113.7113.7113.71-
01 May 202413.5913.5913.5913.5913.59-
30 Apr 202413.5813.5813.5813.5813.58-
29 Apr 202413.8213.8213.8213.8213.82-
26 Apr 202413.7413.7413.7413.7413.74-
25 Apr 202413.7313.7313.7313.7313.73-
24 Apr 202413.8813.8813.8813.8813.88-
23 Apr 202413.8413.8413.8413.8413.84-
22 Apr 202413.6613.6613.6613.6613.66-
19 Apr 202413.5713.5713.5713.5713.57-
18 Apr 202413.4613.4613.4613.4613.46-
17 Apr 202413.4613.4613.4613.4613.46-
16 Apr 202413.5613.5613.5613.5613.56-
15 Apr 202413.6113.6113.6113.6113.61-
12 Apr 202413.7713.7713.7713.7713.77-
11 Apr 202413.9613.9613.9613.9613.96-
10 Apr 202413.9513.9513.9513.9513.95-
09 Apr 202414.2714.2714.2714.2714.27-
08 Apr 202414.2214.2214.2214.2214.22-
05 Apr 202414.1514.1514.1514.1514.15-
04 Apr 202414.0814.0814.0814.0814.08-
03 Apr 202414.1914.1914.1914.1914.19-
02 Apr 202414.1214.1214.1214.1214.12-
01 Apr 202414.3314.3314.3314.3314.33-
28 Mar 202414.4514.4514.4514.4514.45-
27 Mar 202414.3714.3714.3714.3714.37-
26 Mar 202414.0914.0914.0914.0914.09-
25 Mar 202414.1014.1014.1014.1014.10-
22 Mar 202414.1114.1114.1114.1114.11-
21 Mar 202414.2514.2514.2514.2514.25-
20 Mar 202414.1814.1814.1814.1814.18-
19 Mar 202413.9413.9413.9413.9413.94-
18 Mar 202413.8313.8313.8313.8313.83-
15 Mar 202413.8313.8313.8313.8313.83-
14 Mar 202413.7913.7913.7913.7913.79-
13 Mar 202413.9913.9913.9913.9913.99-
12 Mar 202413.9613.9613.9613.9613.96-
11 Mar 202413.9613.9613.9613.9613.96-
08 Mar 202414.0614.0614.0614.0614.06-
07 Mar 202414.1114.1114.1114.1114.11-
06 Mar 202413.9813.9813.9813.9813.98-
05 Mar 202413.9113.9113.9113.9113.91-
04 Mar 202413.9413.9413.9413.9413.94-
01 Mar 202414.0014.0014.0014.0014.00-
29 Feb 202413.9013.9013.9013.9013.90-
28 Feb 202413.7813.7813.7813.7813.78-
27 Feb 202413.8113.8113.8113.8113.81-
26 Feb 202413.7413.7413.7413.7413.74-
23 Feb 202413.7313.7313.7313.7313.73-
22 Feb 202413.7313.7313.7313.7313.73-
21 Feb 202413.6913.6913.6913.6913.69-
20 Feb 202413.6513.6513.6513.6513.65-
16 Feb 202413.8413.8413.8413.8413.84-
15 Feb 202413.9813.9813.9813.9813.98-
14 Feb 202413.7413.7413.7413.7413.74-
13 Feb 202413.4413.4413.4413.4413.44-
12 Feb 202413.8913.8913.8913.8913.89-
09 Feb 202413.7113.7113.7113.7113.71-
08 Feb 202413.5613.5613.5613.5613.56-
07 Feb 202413.3713.3713.3713.3713.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...