Lord Abbett Growth Leaders I (LGLIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 13 jun 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 12 jun 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 11 jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 jun 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 07 jun 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 06 jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 05 jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 04 jun 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 03 jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 31 may 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 30 may 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 29 may 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 28 may 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 24 may 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 23 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 22 may 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 21 may 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 20 may 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 17 may 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 16 may 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 15 may 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 14 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 13 may 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 10 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 may 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 08 may 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 07 may 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 06 may 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 03 may 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 02 may 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 01 may 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 30 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 29 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 abr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 25 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 24 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 23 abr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 18 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 17 abr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 16 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 15 abr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 12 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 11 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 10 abr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 09 abr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 08 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 abr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 04 abr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 03 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 02 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 01 abr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 28 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 27 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 25 mar 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 22 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 21 mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 20 mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 19 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 15 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 14 mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 13 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 12 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 11 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 08 mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 07 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 06 mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 05 mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 04 mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 01 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 29 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 28 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 27 feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 23 feb 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 22 feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 21 feb 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 20 feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 16 feb 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 14 feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 13 feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 09 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 07 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 06 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 05 feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 02 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 01 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 31 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 30 ene 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 ene 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 25 ene 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 24 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.