Singapore markets close in 6 hours 44 minutes
Straits Times Index
3,304.08 -9.97 (-0.30%) Nikkei
39,139.06 +69.38 (+0.18%) Hang Seng
19,352.40 -283.82 (-1.45%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,946.66 +4,333.92 (+6.51%) CMC Crypto 200
1,513.76 +159.35 (+11.76%)
Lord Abbett International Opps F3 (LOIEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 17 May 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 16 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 15 May 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 May 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 13 May 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 10 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 09 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 08 May 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 07 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 06 May 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 03 May 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 01 May 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 30 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 Apr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 26 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 25 Apr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 24 Apr 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 23 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 22 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 17 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 16 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 15 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 Apr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 11 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 10 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 09 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 08 Apr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 05 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 04 Apr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 03 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 02 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 01 Apr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 28 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 27 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 26 Mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 25 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 22 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 21 Mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 20 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 Mar 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 18 Mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 15 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 14 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 13 Mar 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 Mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 11 Mar 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 08 Mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 07 Mar 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 06 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 05 Mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 04 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 01 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 29 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 28 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 27 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 26 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 23 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 21 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 20 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 16 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 15 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 14 Feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 13 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 12 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 07 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 06 Feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 05 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 02 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 01 Feb 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 31 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 30 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 29 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 26 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 25 Jan 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 24 Jan 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 23 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 Jan 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 19 Jan 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 18 Jan 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 17 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 16 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 12 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 10 Jan 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 09 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 08 Jan 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 05 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 04 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 03 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 02 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 29 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 28 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 27 Dec 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| *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.