Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,239.93 +1,142.14 (+1.75%) CMC Crypto 200
1,378.76 -3.90 (-0.28%)
Lord Abbett Focused Small Cap Value C (LFVCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 17 Jun 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 14 Jun 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 13 Jun 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 12 Jun 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 11 Jun 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 10 Jun 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 07 Jun 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 06 Jun 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 05 Jun 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 04 Jun 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 03 Jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 31 May 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 30 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 29 May 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 28 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 24 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 23 May 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 22 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 21 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 20 May 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 17 May 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 16 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 15 May 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 14 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 13 May 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 10 May 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 09 May 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 08 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 07 May 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 06 May 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 03 May 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 02 May 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 01 May 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 30 Apr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 29 Apr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 26 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 25 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 24 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 23 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 22 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 19 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 18 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 17 Apr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 16 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 15 Apr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 12 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 11 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 10 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 09 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 08 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 05 Apr 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 04 Apr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 03 Apr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 02 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 01 Apr 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 28 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 27 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 26 Mar 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 25 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 22 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 21 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 20 Mar 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 19 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 18 Mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 15 Mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 14 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 12 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 11 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 08 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 07 Mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 06 Mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 05 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 04 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 01 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 29 Feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 28 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 27 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 26 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 23 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 22 Feb 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 21 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 20 Feb 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 16 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 15 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 14 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 13 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 12 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 09 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 08 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 07 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 06 Feb 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 05 Feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 02 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 01 Feb 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 31 Jan 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 30 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 Jan 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 26 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| *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.