Singapore markets close in 1 hour 18 minutes

Lord Abbett Dividend Growth R3 (LAMRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.94+0.02 (+0.09%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202421.9421.9421.9421.9421.94-
27 Jun 202421.9221.9221.9221.9221.92-
26 Jun 202421.9521.9521.9521.9521.95-
25 Jun 202421.9721.9721.9721.9721.97-
24 Jun 202421.9421.9421.9421.9421.94-
21 Jun 202421.9821.9821.9821.9821.98-
20 Jun 202422.0822.0822.0822.0822.08-
18 Jun 202422.1222.1222.1222.1222.12-
17 Jun 202422.0522.0522.0522.0522.05-
14 Jun 202421.8721.8721.8721.8721.87-
13 Jun 202421.9021.9021.9021.9021.90-
12 Jun 202421.8121.8121.8121.8121.81-
11 Jun 202421.6121.6121.6121.6121.61-
10 Jun 202421.6721.6721.6721.6721.67-
07 Jun 202421.5521.5521.5521.5521.55-
06 Jun 202421.5821.5821.5821.5821.58-
05 Jun 202421.6321.6321.6321.6321.63-
04 Jun 202421.3421.3421.3421.3421.34-
03 Jun 202421.3221.3221.3221.3221.32-
31 May 202421.3521.3521.3521.3521.35-
30 May 202421.1321.1321.1321.1321.13-
29 May 202421.1921.1921.1921.1921.19-
28 May 202421.3821.3821.3821.3821.38-
24 May 202421.4021.4021.4021.4021.40-
23 May 202421.2921.2921.2921.2921.29-
22 May 202421.4021.4021.4021.4021.40-
21 May 202421.4221.4221.4221.4221.42-
20 May 202421.3621.3621.3621.3621.36-
17 May 202421.3721.3721.3721.3721.37-
16 May 202421.3621.3621.3621.3621.36-
15 May 202421.3921.3921.3921.3921.39-
14 May 202421.0921.0921.0921.0921.09-
13 May 202420.9820.9820.9820.9820.98-
10 May 202421.0521.0521.0521.0521.05-
09 May 202420.9520.9520.9520.9520.95-
08 May 202420.8520.8520.8520.8520.85-
07 May 202420.8320.8320.8320.8320.83-
06 May 202420.8020.8020.8020.8020.80-
03 May 202420.5920.5920.5920.5920.59-
02 May 202420.3620.3620.3620.3620.36-
01 May 202420.2320.2320.2320.2320.23-
30 Apr 202420.3320.3320.3320.3320.33-
29 Apr 202420.5820.5820.5820.5820.58-
26 Apr 202420.5620.5620.5620.5620.56-
25 Apr 202420.5020.5020.5020.5020.50-
24 Apr 202420.5120.5120.5120.5120.51-
23 Apr 202420.6120.6120.6120.6120.61-
22 Apr 202420.3820.3820.3820.3820.38-
19 Apr 202420.2120.2120.2120.2120.21-
18 Apr 202420.2920.2920.2920.2920.29-
17 Apr 202420.3520.3520.3520.3520.35-
16 Apr 202420.4520.4520.4520.4520.45-
15 Apr 202420.4320.4320.4320.4320.43-
12 Apr 202420.6220.6220.6220.6220.62-
11 Apr 202420.8920.8920.8920.8920.89-
10 Apr 202420.8220.8220.8220.8220.82-
09 Apr 202421.0221.0221.0221.0221.02-
08 Apr 202421.0421.0421.0421.0421.04-
05 Apr 202421.0521.0521.0521.0521.05-
04 Apr 202420.8220.8220.8220.8220.82-
03 Apr 202421.0521.0521.0521.0521.05-
02 Apr 202421.0621.0621.0621.0621.06-
01 Apr 202421.2121.2121.2121.2121.21-
28 Mar 202421.3321.3321.3321.3321.33-
27 Mar 202421.2721.2721.2721.2721.27-
27 Mar 20240.027 Dividend
26 Mar 202421.1521.1521.1521.1521.12-
25 Mar 202421.2021.2021.2021.2021.17-
22 Mar 202421.3121.3121.3121.3121.28-
21 Mar 202421.3721.3721.3721.3721.34-
20 Mar 202421.2821.2821.2821.2821.25-
19 Mar 202421.1221.1221.1221.1221.09-
18 Mar 202420.9620.9620.9620.9620.93-
15 Mar 202420.9020.9020.9020.9020.87-
14 Mar 202421.0621.0621.0621.0621.03-
13 Mar 202421.0921.0921.0921.0921.06-
12 Mar 202421.1121.1121.1121.1121.08-
11 Mar 202420.8420.8420.8420.8420.81-
08 Mar 202420.8520.8520.8520.8520.82-
07 Mar 202421.0421.0421.0421.0421.01-
06 Mar 202420.8620.8620.8620.8620.83-
05 Mar 202420.7320.7320.7320.7320.70-
04 Mar 202420.9220.9220.9220.9220.89-
01 Mar 202420.8920.8920.8920.8920.86-
29 Feb 202420.7320.7320.7320.7320.70-
28 Feb 202420.6620.6620.6620.6620.63-
27 Feb 202420.7020.7020.7020.7020.67-
26 Feb 202420.7120.7120.7120.7120.68-
23 Feb 202420.7420.7420.7420.7420.71-
22 Feb 202420.7020.7020.7020.7020.67-
21 Feb 202420.2620.2620.2620.2620.23-
20 Feb 202420.2120.2120.2120.2120.18-
16 Feb 202420.3620.3620.3620.3620.33-
15 Feb 202420.3920.3920.3920.3920.36-
14 Feb 202420.2820.2820.2820.2820.25-
13 Feb 202420.0920.0920.0920.0920.06-
12 Feb 202420.3620.3620.3620.3620.33-
09 Feb 202420.4020.4020.4020.4020.37-
08 Feb 202420.2920.2920.2920.2920.26-
07 Feb 202420.2920.2920.2920.2920.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...