U.S. markets close in 6 hours 11 minutes

Lord Abbett Mid Cap Stock R4 (LMCSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
33.88-0.32 (-0.94%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202433.8833.8833.8833.8833.88-
28 jun 202434.2034.2034.2034.2034.20-
27 jun 202434.1034.1034.1034.1034.10-
26 jun 202433.9833.9833.9833.9833.98-
25 jun 202434.2134.2134.2134.2134.21-
24 jun 202434.5734.5734.5734.5734.57-
21 jun 202434.4734.4734.4734.4734.47-
20 jun 202434.5334.5334.5334.5334.53-
18 jun 202434.5734.5734.5734.5734.57-
17 jun 202434.3234.3234.3234.3234.32-
14 jun 202433.9933.9933.9933.9933.99-
13 jun 202434.3934.3934.3934.3934.39-
12 jun 202434.5334.5334.5334.5334.53-
11 jun 202434.2234.2234.2234.2234.22-
10 jun 202434.3934.3934.3934.3934.39-
07 jun 202434.1934.1934.1934.1934.19-
06 jun 202434.3734.3734.3734.3734.37-
05 jun 202434.5134.5134.5134.5134.51-
04 jun 202434.2134.2134.2134.2134.21-
03 jun 202434.5634.5634.5634.5634.56-
31 may 202435.0035.0035.0035.0035.00-
30 may 202434.5034.5034.5034.5034.50-
29 may 202434.0934.0934.0934.0934.09-
28 may 202434.5034.5034.5034.5034.50-
24 may 202434.7334.7334.7334.7334.73-
23 may 202434.4234.4234.4234.4234.42-
22 may 202434.7934.7934.7934.7934.79-
21 may 202435.0435.0435.0435.0435.04-
20 may 202435.1135.1135.1135.1135.11-
17 may 202435.1035.1035.1035.1035.10-
16 may 202435.0135.0135.0135.0135.01-
15 may 202435.2435.2435.2435.2435.24-
14 may 202434.9434.9434.9434.9434.94-
13 may 202434.7734.7734.7734.7734.77-
10 may 202434.9134.9134.9134.9134.91-
09 may 202434.8934.8934.8934.8934.89-
08 may 202434.5634.5634.5634.5634.56-
07 may 202434.5434.5434.5434.5434.54-
06 may 202434.5234.5234.5234.5234.52-
03 may 202434.0734.0734.0734.0734.07-
02 may 202433.8533.8533.8533.8533.85-
01 may 202433.6033.6033.6033.6033.60-
30 abr 202433.7033.7033.7033.7033.70-
29 abr 202434.2034.2034.2034.2034.20-
26 abr 202433.9033.9033.9033.9033.90-
25 abr 202433.9233.9233.9233.9233.92-
24 abr 202434.0234.0234.0234.0234.02-
23 abr 202434.0934.0934.0934.0934.09-
22 abr 202433.7533.7533.7533.7533.75-
19 abr 202433.5333.5333.5333.5333.53-
18 abr 202433.3933.3933.3933.3933.39-
17 abr 202433.4233.4233.4233.4233.42-
16 abr 202433.5833.5833.5833.5833.58-
15 abr 202433.7033.7033.7033.7033.70-
12 abr 202434.0734.0734.0734.0734.07-
11 abr 202434.5134.5134.5134.5134.51-
10 abr 202434.5734.5734.5734.5734.57-
09 abr 202435.1335.1335.1335.1335.13-
08 abr 202435.1735.1735.1735.1735.17-
05 abr 202435.1435.1435.1435.1435.14-
04 abr 202434.8534.8534.8534.8534.85-
03 abr 202435.2235.2235.2235.2235.22-
02 abr 202435.0535.0535.0535.0535.05-
01 abr 202435.4035.4035.4035.4035.40-
28 mar 202435.6235.6235.6235.6235.62-
27 mar 202435.5035.5035.5035.5035.50-
26 mar 202435.0335.0335.0335.0335.03-
25 mar 202434.9834.9834.9834.9834.98-
22 mar 202434.9834.9834.9834.9834.98-
21 mar 202435.1935.1935.1935.1935.19-
20 mar 202434.9434.9434.9434.9434.94-
19 mar 202434.6134.6134.6134.6134.61-
18 mar 202434.3034.3034.3034.3034.30-
15 mar 202434.2634.2634.2634.2634.26-
14 mar 202434.2534.2534.2534.2534.25-
13 mar 202434.5734.5734.5734.5734.57-
12 mar 202434.5234.5234.5234.5234.52-
11 mar 202434.4034.4034.4034.4034.40-
08 mar 202434.4634.4634.4634.4634.46-
07 mar 202434.5734.5734.5734.5734.57-
06 mar 202434.2334.2334.2334.2334.23-
05 mar 202434.0034.0034.0034.0034.00-
04 mar 202434.0434.0434.0434.0434.04-
01 mar 202434.0534.0534.0534.0534.05-
29 feb 202433.8333.8333.8333.8333.83-
28 feb 202433.6433.6433.6433.6433.64-
27 feb 202433.5933.5933.5933.5933.59-
26 feb 202433.5033.5033.5033.5033.50-
23 feb 202433.5633.5633.5633.5633.56-
22 feb 202433.4533.4533.4533.4533.45-
21 feb 202433.1133.1133.1133.1133.11-
20 feb 202433.0133.0133.0133.0133.01-
16 feb 202433.1833.1833.1833.1833.18-
15 feb 202433.3033.3033.3033.3033.30-
14 feb 202432.8532.8532.8532.8532.85-
13 feb 202432.4532.4532.4532.4532.45-
12 feb 202433.0933.0933.0933.0933.09-
09 feb 202432.8532.8532.8532.8532.85-
08 feb 202432.6932.6932.6932.6932.69-
*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...