Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,739.95 +669.51 (+1.17%) CMC Crypto 200
1,247.88 -22.86 (-1.80%)
Lord Abbett Growth Leaders I (LGLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 30 Apr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 29 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 25 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 24 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 23 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 Apr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 18 Apr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 17 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 16 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 15 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 12 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 Apr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 10 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 09 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 08 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 04 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 03 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 02 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 01 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 28 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 27 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 Mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 25 Mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 22 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 21 Mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 20 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 19 Mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 15 Mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 13 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 12 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 11 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 08 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 07 Mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 06 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 04 Mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 01 Mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 29 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 28 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 23 Feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 22 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 21 Feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 20 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 16 Feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 13 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 09 Feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 07 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 06 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 05 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 02 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 01 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 31 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 30 Jan 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 Jan 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 Jan 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 25 Jan 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 24 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 23 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 22 Jan 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 19 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 18 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 17 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 16 Jan 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 12 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 11 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 10 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 09 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 08 Jan 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 05 Jan 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 04 Jan 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 03 Jan 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 02 Jan 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 29 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 28 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 27 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 26 Dec 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 22 Dec 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 21 Dec 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 20 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 19 Dec 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 18 Dec 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 15 Dec 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 14 Dec 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 13 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 12 Dec 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 11 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 08 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 07 Dec 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| *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.