U.S. markets closed

Lord Abbett Dividend Growth I (LAMYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.37+0.02 (+0.09%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202422.3722.3722.3722.3722.37-
27 jun 202422.3522.3522.3522.3522.35-
26 jun 202422.4122.4122.4122.4122.41-
25 jun 202422.4322.4322.4322.4322.43-
24 jun 202422.3922.3922.3922.3922.39-
21 jun 202422.4422.4422.4422.4422.44-
20 jun 202422.5422.5422.5422.5422.54-
18 jun 202422.5822.5822.5822.5822.58-
17 jun 202422.5122.5122.5122.5122.51-
14 jun 202422.3322.3322.3322.3322.33-
13 jun 202422.3522.3522.3522.3522.35-
12 jun 202422.2622.2622.2622.2622.26-
11 jun 202422.0622.0622.0622.0622.06-
10 jun 202422.1222.1222.1222.1222.12-
07 jun 202422.0022.0022.0022.0022.00-
06 jun 202422.0322.0322.0322.0322.03-
05 jun 202422.0722.0722.0722.0722.07-
04 jun 202421.7821.7821.7821.7821.78-
03 jun 202421.7621.7621.7621.7621.76-
31 may 202421.7921.7921.7921.7921.79-
30 may 202421.5621.5621.5621.5621.56-
29 may 202421.6321.6321.6321.6321.63-
28 may 202421.8221.8221.8221.8221.82-
24 may 202421.8321.8321.8321.8321.83-
23 may 202421.7321.7321.7321.7321.73-
22 may 202421.8321.8321.8321.8321.83-
21 may 202421.8521.8521.8521.8521.85-
20 may 202421.8021.8021.8021.8021.80-
17 may 202421.8121.8121.8121.8121.81-
16 may 202421.8021.8021.8021.8021.80-
15 may 202421.8221.8221.8221.8221.82-
14 may 202421.5221.5221.5221.5221.52-
13 may 202421.4121.4121.4121.4121.41-
10 may 202421.4721.4721.4721.4721.47-
09 may 202421.3721.3721.3721.3721.37-
08 may 202421.2821.2821.2821.2821.28-
07 may 202421.2521.2521.2521.2521.25-
06 may 202421.2221.2221.2221.2221.22-
03 may 202421.0121.0121.0121.0121.01-
02 may 202420.7720.7720.7720.7720.77-
01 may 202420.6420.6420.6420.6420.64-
30 abr 202420.7420.7420.7420.7420.74-
29 abr 202420.9920.9920.9920.9920.99-
26 abr 202420.9720.9720.9720.9720.97-
25 abr 202420.9120.9120.9120.9120.91-
24 abr 202420.9220.9220.9220.9220.92-
23 abr 202421.0221.0221.0221.0221.02-
22 abr 202420.7920.7920.7920.7920.79-
19 abr 202420.6120.6120.6120.6120.61-
18 abr 202420.7020.7020.7020.7020.70-
17 abr 202420.7620.7620.7620.7620.76-
16 abr 202420.8620.8620.8620.8620.86-
15 abr 202420.8420.8420.8420.8420.84-
12 abr 202421.0321.0321.0321.0321.03-
11 abr 202421.3121.3121.3121.3121.31-
10 abr 202421.2321.2321.2321.2321.23-
09 abr 202421.4421.4421.4421.4421.44-
08 abr 202421.4521.4521.4521.4521.45-
05 abr 202421.4621.4621.4621.4621.46-
04 abr 202421.2421.2421.2421.2421.24-
03 abr 202421.4721.4721.4721.4721.47-
02 abr 202421.4721.4721.4721.4721.47-
01 abr 202421.6321.6321.6321.6321.63-
28 mar 202421.7521.7521.7521.7521.75-
27 mar 202421.6921.6921.6921.6921.69-
27 mar 20240.051 Dividendo
26 mar 202421.5921.5921.5921.5921.54-
25 mar 202421.6421.6421.6421.6421.59-
22 mar 202421.7521.7521.7521.7521.70-
21 mar 202421.8221.8221.8221.8221.77-
20 mar 202421.7321.7321.7321.7321.68-
19 mar 202421.5621.5621.5621.5621.51-
18 mar 202421.3921.3921.3921.3921.34-
15 mar 202421.3421.3421.3421.3421.29-
14 mar 202421.4921.4921.4921.4921.44-
13 mar 202421.5321.5321.5321.5321.48-
12 mar 202421.5521.5521.5521.5521.50-
11 mar 202421.2721.2721.2721.2721.22-
08 mar 202421.2821.2821.2821.2821.23-
07 mar 202421.4721.4721.4721.4721.42-
06 mar 202421.2821.2821.2821.2821.23-
05 mar 202421.1521.1521.1521.1521.10-
04 mar 202421.3521.3521.3521.3521.30-
01 mar 202421.3121.3121.3121.3121.26-
29 feb 202421.1521.1521.1521.1521.10-
28 feb 202421.0821.0821.0821.0821.03-
27 feb 202421.1221.1221.1221.1221.07-
26 feb 202421.1321.1321.1321.1321.08-
23 feb 202421.1721.1721.1721.1721.12-
22 feb 202421.1221.1221.1221.1221.07-
21 feb 202420.6720.6720.6720.6720.62-
20 feb 202420.6220.6220.6220.6220.57-
16 feb 202420.7720.7720.7720.7720.72-
15 feb 202420.8020.8020.8020.8020.75-
14 feb 202420.6920.6920.6920.6920.64-
13 feb 202420.5020.5020.5020.5020.45-
12 feb 202420.7820.7820.7820.7820.73-
09 feb 202420.8120.8120.8120.8120.76-
08 feb 202420.7020.7020.7020.7020.65-
07 feb 202420.6920.6920.6920.6920.64-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...