Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,300.15 -13.90 (-0.42%) Nikkei
39,031.43 -38.25 (-0.10%) Hang Seng
19,276.44 -359.78 (-1.83%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,966.04 +3,818.16 (+5.69%) CMC Crypto 200
1,522.88 +168.47 (+12.44%)
Lord Abbett Fundamental Equity R4 (LAVSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 17 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 16 May 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 15 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 14 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 13 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 10 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 09 May 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 07 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 06 May 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 03 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 01 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 30 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 29 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 25 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 24 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 23 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 22 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 19 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 18 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 17 Apr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 16 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 15 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 12 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 11 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 10 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 09 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 08 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 05 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 04 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 03 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 28 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 26 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 25 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 22 Mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 21 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 20 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 19 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 18 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 15 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 14 Mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 13 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 12 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 11 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 08 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 07 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 06 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 05 Mar 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 04 Mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 01 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 29 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 28 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 27 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 26 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 23 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 21 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 20 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 16 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 15 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 14 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 13 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 12 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 09 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 08 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 07 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 06 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 05 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 02 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 01 Feb 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 31 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 30 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 29 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 26 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 25 Jan 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 24 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 23 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 22 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 19 Jan 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 18 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 17 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 16 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 12 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 11 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 Jan 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 09 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 08 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 05 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 04 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 03 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 02 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 29 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 27 Dec 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| *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.