U.S. markets closed

Lord Abbett Focused Small Cap Value F3 (LMVOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.28-0.21 (-0.71%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 202429.2829.2829.2829.2829.28-
15 may 202429.4929.4929.4929.4929.49-
14 may 202429.3529.3529.3529.3529.35-
13 may 202429.1229.1229.1229.1229.12-
10 may 202429.0129.0129.0129.0129.01-
09 may 202429.1729.1729.1729.1729.17-
08 may 202428.8328.8328.8328.8328.83-
07 may 202428.7928.7928.7928.7928.79-
06 may 202428.6228.6228.6228.6228.62-
03 may 202427.9327.9327.9327.9327.93-
02 may 202427.7827.7827.7827.7827.78-
01 may 202427.6227.6227.6227.6227.62-
30 abr 202427.6227.6227.6227.6227.62-
29 abr 202428.1928.1928.1928.1928.19-
26 abr 202428.0028.0028.0028.0028.00-
25 abr 202427.9527.9527.9527.9527.95-
24 abr 202428.3328.3328.3328.3328.33-
23 abr 202428.2028.2028.2028.2028.20-
22 abr 202427.8927.8927.8927.8927.89-
19 abr 202427.7727.7727.7727.7727.77-
18 abr 202427.5727.5727.5727.5727.57-
17 abr 202427.5327.5327.5327.5327.53-
16 abr 202427.7327.7327.7327.7327.73-
15 abr 202427.8527.8527.8527.8527.85-
12 abr 202428.1628.1628.1628.1628.16-
11 abr 202428.5628.5628.5628.5628.56-
10 abr 202428.6128.6128.6128.6128.61-
09 abr 202429.2229.2229.2229.2229.22-
08 abr 202429.0729.0729.0729.0729.07-
05 abr 202428.9528.9528.9528.9528.95-
04 abr 202428.8128.8128.8128.8128.81-
03 abr 202429.0629.0629.0629.0629.06-
02 abr 202428.8928.8928.8928.8928.89-
01 abr 202429.3329.3329.3329.3329.33-
28 mar 202429.5929.5929.5929.5929.59-
27 mar 202429.4329.4329.4329.4329.43-
26 mar 202428.8228.8228.8228.8228.82-
25 mar 202428.8328.8328.8328.8328.83-
22 mar 202428.8828.8828.8828.8828.88-
21 mar 202429.1929.1929.1929.1929.19-
20 mar 202429.1329.1329.1329.1329.13-
19 mar 202428.6528.6528.6528.6528.65-
18 mar 202428.3928.3928.3928.3928.39-
15 mar 202428.3728.3728.3728.3728.37-
14 mar 202428.2728.2728.2728.2728.27-
13 mar 202428.6928.6928.6928.6928.69-
12 mar 202428.6528.6528.6528.6528.65-
11 mar 202428.6528.6528.6528.6528.65-
08 mar 202428.9328.9328.9328.9328.93-
07 mar 202429.0029.0029.0029.0029.00-
06 mar 202428.7828.7828.7828.7828.78-
05 mar 202428.6628.6628.6628.6628.66-
04 mar 202428.7728.7728.7728.7728.77-
01 mar 202428.9628.9628.9628.9628.96-
29 feb 202428.7828.7828.7828.7828.78-
28 feb 202428.5028.5028.5028.5028.50-
27 feb 202428.6028.6028.6028.6028.60-
26 feb 202428.4728.4728.4728.4728.47-
23 feb 202428.4628.4628.4628.4628.46-
22 feb 202428.5128.5128.5128.5128.51-
21 feb 202428.5028.5028.5028.5028.50-
20 feb 202428.4428.4428.4428.4428.44-
16 feb 202428.8628.8628.8628.8628.86-
15 feb 202429.1929.1929.1929.1929.19-
14 feb 202428.6928.6928.6928.6928.69-
13 feb 202428.0828.0828.0828.0828.08-
12 feb 202429.1229.1229.1229.1229.12-
09 feb 202428.6228.6228.6228.6228.62-
08 feb 202428.2728.2728.2728.2728.27-
07 feb 202427.8427.8427.8427.8427.84-
06 feb 202427.8227.8227.8227.8227.82-
05 feb 202427.6727.6727.6727.6727.67-
02 feb 202428.0528.0528.0528.0528.05-
01 feb 202428.3328.3328.3328.3328.33-
31 ene 202428.0028.0028.0028.0028.00-
30 ene 202428.6628.6628.6628.6628.66-
29 ene 202428.9228.9228.9228.9228.92-
26 ene 202428.6028.6028.6028.6028.60-
25 ene 202428.5128.5128.5128.5128.51-
24 ene 202428.1428.1428.1428.1428.14-
23 ene 202428.2128.2128.2128.2128.21-
22 ene 202428.4528.4528.4528.4528.45-
19 ene 202427.9227.9227.9227.9227.92-
18 ene 202427.5027.5027.5027.5027.50-
17 ene 202427.2827.2827.2827.2827.28-
16 ene 202427.4527.4527.4527.4527.45-
12 ene 202427.6327.6327.6327.6327.63-
11 ene 202427.7427.7427.7427.7427.74-
10 ene 202427.7927.7927.7927.7927.79-
09 ene 202427.6427.6427.6427.6427.64-
08 ene 202427.9927.9927.9927.9927.99-
05 ene 202427.6227.6227.6227.6227.62-
04 ene 202427.6727.6727.6727.6727.67-
03 ene 202427.8327.8327.8327.8327.83-
02 ene 202428.5228.5228.5228.5228.52-
29 dic 202328.6328.6328.6328.6328.63-
28 dic 202328.9228.9228.9228.9228.92-
27 dic 202329.0329.0329.0329.0329.03-
26 dic 202328.9828.9828.9828.9828.98-
*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...