Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,461.94 -7.36 (-0.13%) Dow
38,956.95 -155.21 (-0.40%) Nasdaq
17,738.40 +20.79 (+0.12%) Bitcoin USD
61,748.94 +577.95 (+0.94%) CMC Crypto 200
1,278.72 -5.07 (-0.39%)
Lord Abbett Affiliated R3 (LAFRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 24 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 21 Jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 20 Jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 18 Jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 17 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 14 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 13 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 11 Jun 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 10 Jun 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 07 Jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 06 Jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 05 Jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 04 Jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 03 Jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 31 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 30 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 29 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 28 May 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 24 May 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 23 May 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 21 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 20 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 17 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 16 May 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 May 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 14 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 13 May 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 10 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 09 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 07 May 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 06 May 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 03 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 02 May 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 01 May 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 29 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 25 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 24 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 22 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 Apr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 18 Apr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 17 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 16 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 15 Apr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 12 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 10 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 08 Apr 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 05 Apr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 04 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 03 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 02 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 28 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 27 Mar 2024 | 0.056 Dividend | |||||
| 26 Mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.28 | - |
| 25 Mar 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.30 | - |
| 22 Mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | - |
| 21 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - |
| 20 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 19 Mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | - |
| 18 Mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | - |
| 15 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | - |
| 14 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
| 13 Mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.12 | - |
| 12 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.08 | - |
| 11 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | - |
| 08 Mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - |
| 07 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| 06 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.97 | - |
| 05 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | - |
| 04 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 17.96 | - |
| 01 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.91 | - |
| 29 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.77 | - |
| 28 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.71 | - |
| 27 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.72 | - |
| 26 Feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.71 | - |
| 23 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | - |
| 22 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.69 | - |
| 21 Feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.48 | - |
| 20 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | - |
| 16 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.43 | - |
| 15 Feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.46 | - |
| 14 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - |
| 13 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | - |
| 12 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | - |
| 09 Feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.31 | - |
| 08 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | - |
| 07 Feb 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.24 | - |
| 06 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.12 | - |
| 05 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.