Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,202.02 +64.95 (+0.10%) CMC Crypto 200
1,405.25 -12.62 (-0.89%)
Lord Abbett Growth Opportunities A (LMGAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 13 Jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 12 Jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 11 Jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 10 Jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 07 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 06 Jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 05 Jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 04 Jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 03 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 30 May 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 29 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 28 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 May 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 21 May 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 20 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 17 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 May 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 May 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 14 May 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 13 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 10 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 09 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 May 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 07 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 06 May 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 03 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 02 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 01 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 30 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 29 Apr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 26 Apr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 25 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 24 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 23 Apr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 22 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 19 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 18 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 17 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 16 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 15 Apr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 12 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 11 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 10 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 09 Apr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 05 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 Apr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 Apr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 02 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 01 Apr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 28 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 27 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 26 Mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 25 Mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 21 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 20 Mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 19 Mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 18 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 15 Mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 14 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 12 Mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 11 Mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 08 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 07 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 Mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 05 Mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 04 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 29 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 28 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 27 Feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 26 Feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 23 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 22 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 21 Feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 20 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 15 Feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 14 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 13 Feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 12 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 09 Feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 07 Feb 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 06 Feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 05 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 02 Feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 Feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 31 Jan 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 30 Jan 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 29 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 26 Jan 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 25 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 24 Jan 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| *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.