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
8,212.79 +40.64 (+0.50%) Bitcoin USD
59,341.52 +1,648.88 (+2.86%) CMC Crypto 200
1,284.93 +7.95 (+0.62%)
Lord Abbett International Equity P (LICPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 01 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 30 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 26 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 25 Apr 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 24 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 23 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 22 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 19 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 16 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 15 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 10 Apr 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 09 Apr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 08 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 05 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 04 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 Apr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 02 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 01 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 28 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 27 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 26 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 25 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 21 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 20 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 19 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 18 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 14 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 13 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 12 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 11 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 08 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 07 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 05 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 01 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 29 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 28 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 27 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 26 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 23 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 21 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 20 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 16 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 15 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 14 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 13 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 12 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 09 Feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 08 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 07 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 06 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 05 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 02 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 01 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 31 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 30 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 29 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 26 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 25 Jan 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 24 Jan 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 23 Jan 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 22 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 19 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 18 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 17 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 16 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 12 Jan 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 11 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 10 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 09 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 08 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 05 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 04 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 03 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 02 Jan 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 29 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 28 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 27 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 26 Dec 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 22 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 21 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 20 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 19 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 19 Dec 2023 | 0.214 Dividend | |||||
| 18 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 15 Dec 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.44 | - |
| 14 Dec 2023 | 13.75 | 13.75 | 13.75 | 13.75 | 13.53 | - |
| 13 Dec 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.47 | - |
| 12 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | - |
| 11 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.24 | - |
| *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.