Singapore markets open in 8 hours 6 minutes

Lord Abbett Focused Growth R5 (LFGTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.43-0.16 (-0.56%)
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202428.4328.4328.4328.4328.43-
30 May 202428.5928.5928.5928.5928.59-
29 May 202429.1429.1429.1429.1429.14-
28 May 202429.2229.2229.2229.2229.22-
24 May 202428.9728.9728.9728.9728.97-
23 May 202428.6528.6528.6528.6528.65-
22 May 202428.6528.6528.6528.6528.65-
21 May 202428.7628.7628.7628.7628.76-
20 May 202428.7428.7428.7428.7428.74-
17 May 202428.4828.4828.4828.4828.48-
16 May 202428.4928.4928.4928.4928.49-
15 May 202428.7128.7128.7128.7128.71-
14 May 202427.9627.9627.9627.9627.96-
13 May 202427.7927.7927.7927.7927.79-
10 May 202427.9027.9027.9027.9027.90-
09 May 202427.8427.8427.8427.8427.84-
08 May 202427.8027.8027.8027.8027.80-
07 May 202428.0528.0528.0528.0528.05-
06 May 202428.2228.2228.2228.2228.22-
03 May 202427.6227.6227.6227.6227.62-
02 May 202427.2027.2027.2027.2027.20-
01 May 202426.8426.8426.8426.8426.84-
30 Apr 202426.9426.9426.9426.9426.94-
29 Apr 202427.4627.4627.4627.4627.46-
26 Apr 202427.5427.5427.5427.5427.54-
25 Apr 202426.9726.9726.9726.9726.97-
24 Apr 202427.1227.1227.1227.1227.12-
23 Apr 202427.4027.4027.4027.4027.40-
22 Apr 202426.6826.6826.6826.6826.68-
19 Apr 202426.3626.3626.3626.3626.36-
18 Apr 202427.3527.3527.3527.3527.35-
17 Apr 202427.5227.5227.5227.5227.52-
16 Apr 202427.9927.9927.9927.9927.99-
15 Apr 202427.8427.8427.8427.8427.84-
12 Apr 202428.4528.4528.4528.4528.45-
11 Apr 202429.1129.1129.1129.1129.11-
10 Apr 202428.6228.6228.6228.6228.62-
09 Apr 202428.7828.7828.7828.7828.78-
08 Apr 202428.9128.9128.9128.9128.91-
05 Apr 202429.0429.0429.0429.0429.04-
04 Apr 202428.3628.3628.3628.3628.36-
03 Apr 202428.7728.7728.7728.7728.77-
02 Apr 202428.5728.5728.5728.5728.57-
01 Apr 202428.8228.8228.8228.8228.82-
28 Mar 202428.7128.7128.7128.7128.71-
27 Mar 202428.7528.7528.7528.7528.75-
26 Mar 202428.9428.9428.9428.9428.94-
25 Mar 202429.0629.0629.0629.0629.06-
22 Mar 202429.1829.1829.1829.1829.18-
21 Mar 202429.0629.0629.0629.0629.06-
20 Mar 202428.8428.8428.8428.8428.84-
19 Mar 202428.3528.3528.3528.3528.35-
18 Mar 202428.2528.2528.2528.2528.25-
15 Mar 202428.0828.0828.0828.0828.08-
14 Mar 202428.4828.4828.4828.4828.48-
13 Mar 202428.6028.6028.6028.6028.60-
12 Mar 202428.7028.7028.7028.7028.70-
11 Mar 202428.0128.0128.0128.0128.01-
08 Mar 202428.4228.4228.4228.4228.42-
07 Mar 202428.9928.9928.9928.9928.99-
06 Mar 202428.5028.5028.5028.5028.50-
05 Mar 202428.2828.2828.2828.2828.28-
04 Mar 202428.8728.8728.8728.8728.87-
01 Mar 202428.8328.8328.8328.8328.83-
29 Feb 202428.3128.3128.3128.3128.31-
28 Feb 202427.9227.9227.9227.9227.92-
27 Feb 202428.1028.1028.1028.1028.10-
26 Feb 202428.0628.0628.0628.0628.06-
23 Feb 202428.0228.0228.0228.0228.02-
22 Feb 202428.0928.0928.0928.0928.09-
21 Feb 202427.0027.0027.0027.0027.00-
20 Feb 202427.4027.4027.4027.4027.40-
16 Feb 202427.9627.9627.9627.9627.96-
15 Feb 202428.2028.2028.2028.2028.20-
14 Feb 202428.1828.1828.1828.1828.18-
13 Feb 202427.4827.4827.4827.4827.48-
12 Feb 202428.0428.0428.0428.0428.04-
09 Feb 202428.3028.3028.3028.3028.30-
08 Feb 202427.7727.7727.7727.7727.77-
07 Feb 202427.5227.5227.5227.5227.52-
06 Feb 202427.0427.0427.0427.0427.04-
05 Feb 202427.3027.3027.3027.3027.30-
02 Feb 202427.2327.2327.2327.2327.23-
01 Feb 202426.3026.3026.3026.3026.30-
31 Jan 202425.9525.9525.9525.9525.95-
30 Jan 202426.5726.5726.5726.5726.57-
29 Jan 202426.7426.7426.7426.7426.74-
26 Jan 202426.2926.2926.2926.2926.29-
25 Jan 202426.3126.3126.3126.3126.31-
24 Jan 202426.2126.2126.2126.2126.21-
23 Jan 202426.0126.0126.0126.0126.01-
22 Jan 202426.0126.0126.0126.0126.01-
19 Jan 202425.8725.8725.8725.8725.87-
18 Jan 202425.3325.3325.3325.3325.33-
17 Jan 202424.9224.9224.9224.9224.92-
16 Jan 202425.0625.0625.0625.0625.06-
12 Jan 202424.9024.9024.9024.9024.90-
11 Jan 202424.8424.8424.8424.8424.84-
10 Jan 202424.7524.7524.7524.7524.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...