Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,456.65 +25.05 (+0.46%) Dow
38,687.64 +98.48 (+0.26%) Nasdaq
17,769.16 +80.27 (+0.45%) Bitcoin USD
65,625.76 -962.92 (-1.45%) CMC Crypto 200
1,369.65 -18.51 (-1.33%)
Lord Abbett Developing Growth F3 (LOGWX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 13 Jun 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 12 Jun 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 11 Jun 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 10 Jun 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 07 Jun 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 06 Jun 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 05 Jun 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 04 Jun 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 03 Jun 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 31 May 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 30 May 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 29 May 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 28 May 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 24 May 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 23 May 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 22 May 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 21 May 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 20 May 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 17 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 16 May 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 15 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 14 May 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 13 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 10 May 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 09 May 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 08 May 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 07 May 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 06 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 03 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 02 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 01 May 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 30 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 29 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 26 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 25 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 24 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 23 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 22 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 19 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 17 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 16 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 15 Apr 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 12 Apr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 11 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 10 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 09 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 08 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 05 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 04 Apr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 03 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 02 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 01 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 28 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 27 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 26 Mar 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 25 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 22 Mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 21 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 20 Mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 19 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 18 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 15 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 14 Mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 13 Mar 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 12 Mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 11 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 08 Mar 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 07 Mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 06 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 05 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 04 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 01 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 29 Feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 28 Feb 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 27 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 26 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 23 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 22 Feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 21 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 20 Feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 16 Feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 15 Feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 14 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 13 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 12 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 09 Feb 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 08 Feb 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 07 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 06 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 05 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 02 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 01 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 31 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 30 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 29 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 26 Jan 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 25 Jan 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| *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.