Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,549.83 +1,793.55 (+2.90%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Lord Abbett Growth Leaders R5 (LGLUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 01 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 30 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 29 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 25 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 24 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 23 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 22 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 19 Apr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 18 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 17 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 15 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 12 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 11 Apr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 10 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 09 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 08 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 05 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 04 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 03 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 02 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 01 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 27 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 26 Mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 25 Mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 22 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 21 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 20 Mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 15 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 13 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 12 Mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 07 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 06 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 05 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 04 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 01 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 29 Feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 28 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 27 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 26 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 23 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 21 Feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 20 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 16 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 15 Feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 13 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 12 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 Feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 07 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 06 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 01 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 31 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 30 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 29 Jan 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 26 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 25 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 24 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 23 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 22 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 19 Jan 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 18 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 17 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 16 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 12 Jan 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 11 Jan 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 10 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 09 Jan 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 08 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 05 Jan 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 04 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 03 Jan 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 02 Jan 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 29 Dec 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 28 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 27 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 26 Dec 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 22 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 21 Dec 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 20 Dec 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 19 Dec 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 18 Dec 2023 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 15 Dec 2023 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 14 Dec 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 13 Dec 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 12 Dec 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 11 Dec 2023 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| *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.