Singapore markets open in 4 hours 26 minutes

Lord Abbett Focused Small Cap Value I (LMVYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.24+0.12 (+0.43%)
At close: 08:06AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 202428.2428.2428.2428.2428.24-
23 Apr 202428.1228.1228.1228.1228.12-
22 Apr 202427.8127.8127.8127.8127.81-
19 Apr 202427.6927.6927.6927.6927.69-
18 Apr 202427.4927.4927.4927.4927.49-
17 Apr 202427.4527.4527.4527.4527.45-
16 Apr 202427.6427.6427.6427.6427.64-
15 Apr 202427.7627.7627.7627.7627.76-
12 Apr 202428.0828.0828.0828.0828.08-
11 Apr 202428.4728.4728.4728.4728.47-
10 Apr 202428.5328.5328.5328.5328.53-
09 Apr 202429.1329.1329.1329.1329.13-
08 Apr 202428.9828.9828.9828.9828.98-
05 Apr 202428.8628.8628.8628.8628.86-
04 Apr 202428.7228.7228.7228.7228.72-
03 Apr 202428.9728.9728.9728.9728.97-
02 Apr 202428.8028.8028.8028.8028.80-
01 Apr 202429.2529.2529.2529.2529.25-
28 Mar 202429.5129.5129.5129.5129.51-
27 Mar 202429.3529.3529.3529.3529.35-
26 Mar 202428.7428.7428.7428.7428.74-
25 Mar 202428.7428.7428.7428.7428.74-
22 Mar 202428.7928.7928.7928.7928.79-
21 Mar 202429.1129.1129.1129.1129.11-
20 Mar 202429.0429.0429.0429.0429.04-
19 Mar 202428.5728.5728.5728.5728.57-
18 Mar 202428.3128.3128.3128.3128.31-
15 Mar 202428.2928.2928.2928.2928.29-
14 Mar 202428.1928.1928.1928.1928.19-
13 Mar 202428.6128.6128.6128.6128.61-
12 Mar 202428.5628.5628.5628.5628.56-
11 Mar 202428.5728.5728.5728.5728.57-
08 Mar 202428.8528.8528.8528.8528.85-
07 Mar 202428.9228.9228.9228.9228.92-
06 Mar 202428.7028.7028.7028.7028.70-
05 Mar 202428.5828.5828.5828.5828.58-
04 Mar 202428.6928.6928.6928.6928.69-
01 Mar 202428.8828.8828.8828.8828.88-
29 Feb 202428.7028.7028.7028.7028.70-
28 Feb 202428.4228.4228.4228.4228.42-
27 Feb 202428.5128.5128.5128.5128.51-
26 Feb 202428.3928.3928.3928.3928.39-
23 Feb 202428.3828.3828.3828.3828.38-
22 Feb 202428.4328.4328.4328.4328.43-
21 Feb 202428.4128.4128.4128.4128.41-
20 Feb 202428.3628.3628.3628.3628.36-
16 Feb 202428.7728.7728.7728.7728.77-
15 Feb 202429.1129.1129.1129.1129.11-
14 Feb 202428.6128.6128.6128.6128.61-
13 Feb 202428.0028.0028.0028.0028.00-
12 Feb 202429.0429.0429.0429.0429.04-
09 Feb 202428.5328.5328.5328.5328.53-
08 Feb 202428.1928.1928.1928.1928.19-
07 Feb 202427.7627.7627.7627.7627.76-
06 Feb 202427.7427.7427.7427.7427.74-
05 Feb 202427.5927.5927.5927.5927.59-
02 Feb 202427.9727.9727.9727.9727.97-
01 Feb 202428.2428.2428.2428.2428.24-
31 Jan 202427.9227.9227.9227.9227.92-
30 Jan 202428.5728.5728.5728.5728.57-
29 Jan 202428.8328.8328.8328.8328.83-
26 Jan 202428.5228.5228.5228.5228.52-
25 Jan 202428.4328.4328.4328.4328.43-
24 Jan 202428.0628.0628.0628.0628.06-
23 Jan 202428.1328.1328.1328.1328.13-
22 Jan 202428.3728.3728.3728.3728.37-
19 Jan 202427.8427.8427.8427.8427.84-
18 Jan 202427.4227.4227.4227.4227.42-
17 Jan 202427.2027.2027.2027.2027.20-
16 Jan 202427.3727.3727.3727.3727.37-
12 Jan 202427.5527.5527.5527.5527.55-
11 Jan 202427.6627.6627.6627.6627.66-
10 Jan 202427.7127.7127.7127.7127.71-
09 Jan 202427.5627.5627.5627.5627.56-
08 Jan 202427.9127.9127.9127.9127.91-
05 Jan 202427.5527.5527.5527.5527.55-
04 Jan 202427.5927.5927.5927.5927.59-
03 Jan 202427.7527.7527.7527.7527.75-
02 Jan 202428.4328.4328.4328.4328.43-
29 Dec 202328.5428.5428.5428.5428.54-
28 Dec 202328.8428.8428.8428.8428.84-
27 Dec 202328.9528.9528.9528.9528.95-
26 Dec 202328.8928.8928.8928.8928.89-
22 Dec 202328.5428.5428.5428.5428.54-
21 Dec 202328.4328.4328.4328.4328.43-
20 Dec 202328.0128.0128.0128.0128.01-
19 Dec 202328.5028.5028.5028.5028.50-
18 Dec 202328.0028.0028.0028.0028.00-
15 Dec 202328.0928.0928.0928.0928.09-
14 Dec 202328.3128.3128.3128.3128.31-
13 Dec 202327.5427.5427.5427.5427.54-
12 Dec 202326.7626.7626.7626.7626.76-
11 Dec 202326.8626.8626.8626.8626.86-
08 Dec 202326.7626.7626.7626.7626.76-
07 Dec 202326.4726.4726.4726.4726.47-
06 Dec 202326.1626.1626.1626.1626.16-
05 Dec 202326.3426.3426.3426.3426.34-
04 Dec 202326.7226.7226.7226.7226.72-
01 Dec 202326.4226.4226.4226.4226.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...