Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,231.30 +99.33 (+0.15%) CMC Crypto 200
1,374.19 -43.68 (-3.08%)
Lord Abbett Dividend Growth R2 (LAMQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 13 Jun 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 12 Jun 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 11 Jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 07 Jun 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Jun 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 05 Jun 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 04 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 03 Jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 31 May 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 30 May 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 29 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 28 May 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 23 May 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 22 May 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 21 May 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 20 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 16 May 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 15 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 14 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 13 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 09 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 May 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 07 May 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 06 May 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 03 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 02 May 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 01 May 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 30 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 25 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 24 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 Apr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 22 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 19 Apr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 18 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 17 Apr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 16 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 15 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 12 Apr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 11 Apr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 10 Apr 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 09 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 08 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 05 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 04 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 03 Apr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 02 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 01 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 Mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 Mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 Mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 25 Mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 22 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 21 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 20 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 19 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 18 Mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 15 Mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 14 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 13 Mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 12 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 11 Mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 08 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 Mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 06 Mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 05 Mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 04 Mar 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 01 Mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 29 Feb 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 28 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 27 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 26 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 Feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 22 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 21 Feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 20 Feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 15 Feb 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 14 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 13 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 12 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 09 Feb 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 08 Feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 07 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 06 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 05 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 02 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 01 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 31 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 30 Jan 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 29 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 26 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 25 Jan 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 24 Jan 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| *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.