U.S. markets open in 5 hours 2 minutes
F S&P 500
5,566.00 -2.75 (-0.05%) F Dow Jones
39,696.00 +8.00 (+0.02%) F Nasdaq
20,248.00 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,056.10 +1.10 (+0.05%) Petróleo
83.02 +0.21 (+0.25%) Oro
2,356.20 +22.80 (+0.98%)
Lord Abbett Growth Opportunities Fund (LGOSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 01 jul 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 28 jun 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 27 jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 26 jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 25 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 24 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 20 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 18 jun 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 17 jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 14 jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 13 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 jun 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 11 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 10 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 07 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 06 jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 05 jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 04 jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 03 jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 31 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 30 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 29 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 28 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 24 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 23 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 22 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 21 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 20 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 17 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 15 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 14 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 13 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 10 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 09 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 may 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 07 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 06 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 03 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 02 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 01 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 30 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 29 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 26 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 25 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 24 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 23 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 22 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 19 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 18 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 17 abr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 16 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 15 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 12 abr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 11 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 10 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 09 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 05 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 03 abr 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 02 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 01 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 28 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 27 mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 26 mar 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 25 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 22 mar 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 21 mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 20 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 19 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 15 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 14 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 12 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 11 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 08 mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 07 mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 06 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 05 mar 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 04 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 29 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 28 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 27 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 26 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 23 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 22 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 21 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 20 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 15 feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 14 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 13 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 12 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 09 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| *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.