Singapore markets close in 7 hours 28 minutes
Straits Times Index
3,344.30 +14.29 (+0.43%) Nikkei
38,888.93 +398.76 (+1.04%) Hang Seng
18,424.96 0.00 (0.00%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
71,092.62 +91.67 (+0.13%) CMC Crypto 200
1,521.20 +47.46 (+3.22%)
Lord Abbett Small Cap Value P (LRSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 04 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 Jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 31 May 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 30 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 29 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 May 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 24 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 23 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 22 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 21 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 20 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 17 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 14 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 May 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 10 May 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 09 May 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 08 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 07 May 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 06 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 02 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 01 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 30 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 29 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 26 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 25 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 24 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 23 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 22 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 19 Apr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 18 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 17 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 16 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 15 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 12 Apr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 11 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 10 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 09 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 08 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 05 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 04 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 02 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 01 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 28 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 27 Mar 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 22 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 21 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 20 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 19 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 18 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 14 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 13 Mar 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 12 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 11 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 08 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 07 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 06 Mar 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 05 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 04 Mar 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 01 Mar 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 29 Feb 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 28 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 27 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 26 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 23 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 22 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 21 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 16 Feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 14 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 13 Feb 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 12 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 09 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 08 Feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 07 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 06 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 05 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 02 Feb 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 01 Feb 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 31 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 30 Jan 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 29 Jan 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 26 Jan 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 25 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 24 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 23 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 22 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 19 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 18 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 17 Jan 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 16 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 12 Jan 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| *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.