Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,280.78 +4,358.23 (+6.51%) CMC Crypto 200
1,539.01 +50.47 (+3.39%)
Lord Abbett International Equity F3 (LICOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM 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 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 17 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 16 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 15 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 14 May 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 13 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 10 May 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 09 May 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 08 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 07 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 06 May 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 03 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 02 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 01 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 30 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 29 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 26 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 25 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 24 Apr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 22 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 19 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 18 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 17 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 16 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 15 Apr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 12 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 11 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 10 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 09 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 08 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 05 Apr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 04 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 03 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 02 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 01 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 28 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 27 Mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 26 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 25 Mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 22 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 21 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 20 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 19 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 18 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 14 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 13 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 11 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 07 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 06 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 05 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 29 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 28 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 27 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 26 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 23 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 21 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 20 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 16 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 15 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 14 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 13 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 12 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 09 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 07 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 06 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 05 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 02 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 01 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 31 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 30 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 29 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 26 Jan 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 25 Jan 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 24 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 23 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 22 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 19 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 17 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 16 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 12 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 11 Jan 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 10 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 09 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 08 Jan 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 05 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 04 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 03 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 02 Jan 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 29 Dec 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 28 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 27 Dec 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| *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.