U.S. markets close in 2 minutes

Lord Abbett Growth Leaders R3 (LGLRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
39.03-0.49 (-1.24%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024------
20 jun 202439.0339.0339.0339.0339.03-
18 jun 202439.5239.5239.5239.5239.52-
17 jun 202439.2839.2839.2839.2839.28-
14 jun 202438.9738.9738.9738.9738.97-
13 jun 202438.8238.8238.8238.8238.82-
12 jun 202438.7038.7038.7038.7038.70-
11 jun 202438.0238.0238.0238.0238.02-
10 jun 202437.9237.9237.9237.9237.92-
07 jun 202437.5637.5637.5637.5637.56-
06 jun 202437.6637.6637.6637.6637.66-
05 jun 202437.7837.7837.7837.7837.78-
04 jun 202436.8336.8336.8336.8336.83-
03 jun 202436.7736.7736.7736.7736.77-
31 may 202436.5736.5736.5736.5736.57-
30 may 202436.7736.7736.7736.7736.77-
29 may 202437.5037.5037.5037.5037.50-
28 may 202437.6437.6437.6437.6437.64-
24 may 202437.3237.3237.3237.3237.32-
23 may 202436.8836.8836.8836.8836.88-
22 may 202436.8736.8736.8736.8736.87-
21 may 202436.9836.9836.9836.9836.98-
20 may 202436.9736.9736.9736.9736.97-
17 may 202436.6136.6136.6136.6136.61-
16 may 202436.5936.5936.5936.5936.59-
15 may 202436.8636.8636.8636.8636.86-
14 may 202435.9735.9735.9735.9735.97-
13 may 202435.7635.7635.7635.7635.76-
10 may 202435.9335.9335.9335.9335.93-
09 may 202435.9135.9135.9135.9135.91-
08 may 202435.9435.9435.9435.9435.94-
07 may 202436.2136.2136.2136.2136.21-
06 may 202436.4036.4036.4036.4036.40-
03 may 202435.6435.6435.6435.6435.64-
02 may 202435.1135.1135.1135.1135.11-
01 may 202434.6234.6234.6234.6234.62-
30 abr 202434.7634.7634.7634.7634.76-
29 abr 202435.4035.4035.4035.4035.40-
26 abr 202435.5035.5035.5035.5035.50-
25 abr 202434.8134.8134.8134.8134.81-
24 abr 202434.9334.9334.9334.9334.93-
23 abr 202435.2535.2535.2535.2535.25-
22 abr 202434.3334.3334.3334.3334.33-
19 abr 202433.8933.8933.8933.8933.89-
18 abr 202435.0635.0635.0635.0635.06-
17 abr 202435.2435.2435.2435.2435.24-
16 abr 202435.8235.8235.8235.8235.82-
15 abr 202435.6435.6435.6435.6435.64-
12 abr 202436.4436.4436.4436.4436.44-
11 abr 202437.2737.2737.2737.2737.27-
10 abr 202436.7036.7036.7036.7036.70-
09 abr 202436.8936.8936.8936.8936.89-
08 abr 202437.0937.0937.0937.0937.09-
05 abr 202437.1737.1737.1737.1737.17-
04 abr 202436.3636.3636.3636.3636.36-
03 abr 202436.9236.9236.9236.9236.92-
02 abr 202436.6736.6736.6736.6736.67-
01 abr 202437.0337.0337.0337.0337.03-
28 mar 202436.9436.9436.9436.9436.94-
27 mar 202436.9936.9936.9936.9936.99-
26 mar 202437.2237.2237.2237.2237.22-
25 mar 202437.3637.3637.3637.3637.36-
22 mar 202437.4437.4437.4437.4437.44-
21 mar 202437.4137.4137.4137.4137.41-
20 mar 202437.0937.0937.0937.0937.09-
19 mar 202436.5136.5136.5136.5136.51-
18 mar 202436.3536.3536.3536.3536.35-
15 mar 202436.1036.1036.1036.1036.10-
14 mar 202436.5736.5736.5736.5736.57-
13 mar 202436.7336.7336.7336.7336.73-
12 mar 202436.8636.8636.8636.8636.86-
11 mar 202435.9535.9535.9535.9535.95-
08 mar 202436.4436.4436.4436.4436.44-
07 mar 202437.1637.1637.1637.1637.16-
06 mar 202436.5536.5536.5536.5536.55-
05 mar 202436.1936.1936.1936.1936.19-
04 mar 202436.9236.9236.9236.9236.92-
01 mar 202436.8436.8436.8436.8436.84-
29 feb 202436.2636.2636.2636.2636.26-
28 feb 202435.9035.9035.9035.9035.90-
27 feb 202436.0536.0536.0536.0536.05-
26 feb 202436.0336.0336.0336.0336.03-
23 feb 202435.9435.9435.9435.9435.94-
22 feb 202436.0736.0736.0736.0736.07-
21 feb 202434.5834.5834.5834.5834.58-
20 feb 202435.1035.1035.1035.1035.10-
16 feb 202435.7835.7835.7835.7835.78-
15 feb 202436.1436.1436.1436.1436.14-
14 feb 202436.0636.0636.0636.0636.06-
13 feb 202435.2435.2435.2435.2435.24-
12 feb 202435.8635.8635.8635.8635.86-
09 feb 202436.1736.1736.1736.1736.17-
08 feb 202435.5735.5735.5735.5735.57-
07 feb 202435.2835.2835.2835.2835.28-
06 feb 202434.6634.6634.6634.6634.66-
05 feb 202434.9334.9334.9334.9334.93-
02 feb 202434.8534.8534.8534.8534.85-
01 feb 202433.7233.7233.7233.7233.72-
31 ene 202433.2133.2133.2133.2133.21-
30 ene 202433.9833.9833.9833.9833.98-
*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...