Nasdaq - Delayed Quote USD

Lord Abbett Fundamental Equity R4 (LAVSX)

15.87
+0.17
+(1.08%)
At close: 8:00:59 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202515.7015.7015.7015.7015.70-
Jan 28, 202515.7815.7815.7815.7815.78-
Jan 27, 202515.7915.7915.7915.7915.79-
Jan 24, 202515.8715.8715.8715.8715.87-
Jan 23, 202515.8815.8815.8815.8815.88-
Jan 22, 202515.7915.7915.7915.7915.79-
Jan 21, 202515.8415.8415.8415.8415.84-
Jan 17, 202515.6315.6315.6315.6315.63-
Jan 16, 202515.5415.5415.5415.5415.54-
Jan 15, 202515.3915.3915.3915.3915.39-
Jan 14, 202515.2015.2015.2015.2015.20-
Jan 13, 202515.0915.0915.0915.0915.09-
Jan 10, 202514.9814.9814.9814.9814.98-
Jan 8, 202515.1515.1515.1515.1515.15-
Jan 7, 202515.1115.1115.1115.1115.11-
Jan 6, 202515.1215.1215.1215.1215.12-
Jan 3, 202515.0715.0715.0715.0715.07-
Jan 2, 202514.9414.9414.9414.9414.94-
Dec 31, 202414.9614.9614.9614.9614.96-
Dec 30, 202414.9614.9614.9614.9614.96-
Dec 27, 202415.0715.0715.0715.0715.07-
Dec 26, 202415.1815.1815.1815.1815.18-
Dec 24, 202415.1515.1515.1515.1515.15-
Dec 23, 202415.0315.0315.0315.0315.03-
Dec 20, 202414.9614.9614.9614.9614.96-
Dec 19, 202414.7714.7714.7714.7714.77-
Dec 18, 202414.7914.7914.7914.7914.79-
Dec 17, 202415.2015.2015.2015.2015.20-
Dec 16, 202415.2915.2915.2915.2915.29-
Dec 13, 202415.2915.2915.2915.2915.29-
Dec 12, 202415.3415.3415.3415.3415.34-
Dec 11, 202415.4515.4515.4515.4515.45-
Dec 10, 202415.4015.4015.4015.4015.40-
Dec 9, 202415.4915.4915.4915.4915.49-
Dec 6, 202415.5815.5815.5815.5815.58-
Dec 5, 202415.6215.6215.6215.6215.62-
Dec 4, 202415.6915.6915.6915.6915.69-
Dec 3, 202415.6815.6815.6815.6815.68-
Dec 2, 202415.7015.7015.7015.7015.70-
Nov 29, 202415.7715.7715.7715.7715.77-
Nov 27, 202415.7415.7415.7415.7415.74-
Nov 26, 2024 0.14 Dividend
Nov 26, 202415.7515.7515.7515.7515.75-
Nov 26, 2024 0.93 Capital Gains
Nov 25, 202416.7816.7816.7816.7815.72-
Nov 22, 202416.6516.6516.6516.6515.59-
Nov 21, 202416.5516.5516.5516.5515.50-
Nov 20, 202416.3616.3616.3616.3615.32-
Nov 19, 202416.3716.3716.3716.3715.33-
Nov 18, 202416.4216.4216.4216.4215.38-
Nov 15, 202416.3516.3516.3516.3515.31-
Nov 14, 202416.4216.4216.4216.4215.38-
Nov 13, 202416.5516.5516.5516.5515.50-
Nov 12, 202416.5716.5716.5716.5715.52-
Nov 11, 202416.6816.6816.6816.6815.62-
Nov 8, 202416.6316.6316.6316.6315.58-
Nov 7, 202416.5216.5216.5216.5215.47-
Nov 6, 202416.5516.5516.5516.5515.50-
Nov 5, 202416.0416.0416.0416.0415.02-
Nov 4, 202415.8415.8415.8415.8414.84-
Nov 1, 202415.8515.8515.8515.8514.84-
Oct 31, 202415.8415.8415.8415.8414.84-
Oct 30, 202415.9315.9315.9315.9314.92-
Oct 29, 202415.9115.9115.9115.9114.90-
Oct 28, 202415.9915.9915.9915.9914.98-
Oct 25, 202415.9315.9315.9315.9314.92-
Oct 24, 202416.0216.0216.0216.0215.00-
Oct 23, 202415.9615.9615.9615.9614.95-
Oct 22, 202416.0116.0116.0116.0114.99-
Oct 21, 202416.0716.0716.0716.0715.05-
Oct 18, 202416.1916.1916.1916.1915.16-
Oct 17, 202416.1816.1816.1816.1815.15-
Oct 16, 202416.1716.1716.1716.1715.14-
Oct 15, 202416.0616.0616.0616.0615.04-
Oct 14, 202416.1516.1516.1516.1515.13-
Oct 11, 202416.0516.0516.0516.0515.03-
Oct 10, 202415.8815.8815.8815.8814.87-
Oct 9, 202415.9515.9515.9515.9514.94-
Oct 8, 202415.8115.8115.8115.8114.81-
Oct 7, 202415.7615.7615.7615.7614.76-
Oct 4, 202415.8915.8915.8915.8914.88-
Oct 3, 202415.7415.7415.7415.7414.74-
Oct 2, 202415.7815.7815.7815.7814.78-
Oct 1, 202415.7915.7915.7915.7914.79-
Sep 30, 202415.8115.8115.8115.8114.81-
Sep 27, 202415.7615.7615.7615.7614.76-
Sep 26, 202415.7215.7215.7215.7214.72-
Sep 25, 202415.6515.6515.6515.6514.66-
Sep 24, 202415.7415.7415.7415.7414.74-
Sep 23, 202415.7215.7215.7215.7214.72-
Sep 20, 202415.6715.6715.6715.6714.68-
Sep 19, 202415.6915.6915.6915.6914.70-
Sep 18, 202415.4915.4915.4915.4914.51-
Sep 17, 202415.5115.5115.5115.5114.53-
Sep 16, 202415.4815.4815.4815.4814.50-
Sep 13, 202415.3815.3815.3815.3814.40-
Sep 12, 202415.2715.2715.2715.2714.30-
Sep 11, 202415.2015.2015.2015.2014.24-
Sep 10, 202415.1615.1615.1615.1614.20-
Sep 9, 202415.2315.2315.2315.2314.26-
Sep 6, 202415.1015.1015.1015.1014.14-
Sep 5, 202415.3115.3115.3115.3114.34-
Sep 4, 202415.4215.4215.4215.4214.44-
Sep 3, 202415.4715.4715.4715.4714.49-
Aug 30, 202415.7315.7315.7315.7314.73-
Aug 29, 202415.6215.6215.6215.6214.63-
Aug 28, 202415.5615.5615.5615.5614.57-
Aug 27, 202415.5815.5815.5815.5814.59-
Aug 26, 202415.5915.5915.5915.5914.60-
Aug 23, 202415.5715.5715.5715.5714.58-
Aug 22, 202415.3815.3815.3815.3814.40-
Aug 21, 202415.4215.4215.4215.4214.44-
Aug 20, 202415.3315.3315.3315.3314.36-
Aug 19, 202415.4115.4115.4115.4114.43-
Aug 16, 202415.3015.3015.3015.3014.33-
Aug 15, 202415.2715.2715.2715.2714.30-
Aug 14, 202415.1015.1015.1015.1014.14-
Aug 13, 202415.0115.0115.0115.0114.06-
Aug 12, 202414.8914.8914.8914.8913.95-
Aug 9, 202414.9214.9214.9214.9213.97-
Aug 8, 202414.8714.8714.8714.8713.93-
Aug 7, 202414.6314.6314.6314.6313.70-
Aug 6, 202414.7014.7014.7014.7013.77-
Aug 5, 202414.5814.5814.5814.5813.66-
Aug 2, 202414.9414.9414.9414.9413.99-
Aug 1, 202415.2615.2615.2615.2614.29-
Jul 31, 202415.3815.3815.3815.3814.40-
Jul 30, 202415.2915.2915.2915.2914.32-
Jul 29, 202415.1915.1915.1915.1914.23-
Jul 26, 202415.2315.2315.2315.2314.26-
Jul 25, 202415.0015.0015.0015.0014.05-
Jul 24, 202414.8914.8914.8914.8913.95-
Jul 23, 202415.0515.0515.0515.0514.10-
Jul 22, 202415.1015.1015.1015.1014.14-
Jul 19, 202414.9514.9514.9514.9514.00-
Jul 18, 202415.0615.0615.0615.0614.11-
Jul 17, 202415.1915.1915.1915.1914.23-
Jul 16, 202415.2415.2415.2415.2414.27-
Jul 15, 202415.0515.0515.0515.0514.10-
Jul 12, 202414.9714.9714.9714.9714.02-
Jul 11, 202414.9314.9314.9314.9313.98-
Jul 10, 202414.8514.8514.8514.8513.91-
Jul 9, 202414.7214.7214.7214.7213.79-
Jul 8, 202414.7214.7214.7214.7213.79-
Jul 5, 202414.6814.6814.6814.6813.75-
Jul 3, 202414.7114.7114.7114.7113.78-
Jul 2, 202414.6714.6714.6714.6713.74-
Jul 1, 202414.6214.6214.6214.6213.69-
Jun 28, 202414.6914.6914.6914.6913.76-
Jun 27, 202414.6514.6514.6514.6513.72-
Jun 26, 202414.6114.6114.6114.6113.68-
Jun 25, 202414.7014.7014.7014.7013.77-
Jun 24, 202414.8014.8014.8014.8013.86-
Jun 21, 202414.7314.7314.7314.7313.80-
Jun 20, 202414.7714.7714.7714.7713.83-
Jun 18, 202414.7614.7614.7614.7613.82-
Jun 17, 202414.6814.6814.6814.6813.75-
Jun 14, 202414.5514.5514.5514.5513.63-
Jun 13, 202414.6314.6314.6314.6313.70-
Jun 12, 202414.6514.6514.6514.6513.72-
Jun 11, 202414.5914.5914.5914.5913.66-
Jun 10, 202414.6814.6814.6814.6813.75-
Jun 7, 202414.5814.5814.5814.5813.66-
Jun 6, 202414.5914.5914.5914.5913.66-
Jun 5, 202414.6114.6114.6114.6113.68-
Jun 4, 202414.5114.5114.5114.5113.59-
Jun 3, 202414.5914.5914.5914.5913.66-
May 31, 202414.7414.7414.7414.7413.81-
May 30, 202414.5314.5314.5314.5313.61-
May 29, 202414.4414.4414.4414.4413.52-
May 28, 202414.6114.6114.6114.6113.68-
May 24, 202414.6914.6914.6914.6913.76-
May 23, 202414.5814.5814.5814.5813.66-
May 22, 202414.7314.7314.7314.7313.80-
May 21, 202414.8614.8614.8614.8613.92-
May 20, 202414.8414.8414.8414.8413.90-
May 17, 202414.8814.8814.8814.8813.94-
May 16, 202414.8314.8314.8314.8313.89-
May 15, 202414.9114.9114.9114.9113.96-
May 14, 202414.7814.7814.7814.7813.84-
May 13, 202414.7014.7014.7014.7013.77-
May 10, 202414.7814.7814.7814.7813.84-
May 9, 202414.7214.7214.7214.7213.79-
May 8, 202414.5914.5914.5914.5913.66-
May 7, 202414.5614.5614.5614.5613.64-
May 6, 202414.5614.5614.5614.5613.64-
May 3, 202414.4014.4014.4014.4013.49-
May 2, 202414.3214.3214.3214.3213.41-
May 1, 202414.2414.2414.2414.2413.34-
Apr 30, 202414.2714.2714.2714.2713.37-
Apr 29, 202414.4714.4714.4714.4713.55-
Apr 26, 202414.4414.4414.4414.4413.52-
Apr 25, 202414.3914.3914.3914.3913.48-
Apr 24, 202414.4314.4314.4314.4313.52-
Apr 23, 202414.4714.4714.4714.4713.55-
Apr 22, 202414.3414.3414.3414.3413.43-
Apr 19, 202414.2414.2414.2414.2413.34-
Apr 18, 202414.1814.1814.1814.1813.28-
Apr 17, 202414.1714.1714.1714.1713.27-
Apr 16, 202414.2114.2114.2114.2113.31-
Apr 15, 202414.2414.2414.2414.2413.34-
Apr 12, 202414.3514.3514.3514.3513.44-
Apr 11, 202414.5714.5714.5714.5713.65-
Apr 10, 202414.5914.5914.5914.5913.66-
Apr 9, 202414.7514.7514.7514.7513.81-
Apr 8, 202414.7914.7914.7914.7913.85-
Apr 5, 202414.7714.7714.7714.7713.83-
Apr 4, 202414.6314.6314.6314.6313.70-
Apr 3, 202414.7814.7814.7814.7813.84-
Apr 2, 202414.7414.7414.7414.7413.81-
Apr 1, 202414.8514.8514.8514.8513.91-
Mar 28, 202414.9014.9014.9014.9013.96-
Mar 27, 202414.8614.8614.8614.8613.92-
Mar 26, 202414.7214.7214.7214.7213.79-
Mar 25, 202414.7214.7214.7214.7213.79-
Mar 22, 202414.7514.7514.7514.7513.81-
Mar 21, 202414.7914.7914.7914.7913.85-
Mar 20, 202414.6614.6614.6614.6613.73-
Mar 19, 202414.5414.5414.5414.5413.62-
Mar 18, 202414.4414.4414.4414.4413.52-
Mar 15, 202414.3814.3814.3814.3813.47-
Mar 14, 202414.4114.4114.4114.4113.50-
Mar 13, 202414.4914.4914.4914.4913.57-
Mar 12, 202414.4514.4514.4514.4513.53-
Mar 11, 202414.3614.3614.3614.3613.45-
Mar 8, 202414.3714.3714.3714.3713.46-
Mar 7, 202414.4014.4014.4014.4013.49-
Mar 6, 202414.2814.2814.2814.2813.37-
Mar 5, 202414.2014.2014.2014.2013.30-
Mar 4, 202414.2314.2314.2314.2313.33-
Mar 1, 202414.2114.2114.2114.2113.31-
Feb 29, 202414.1214.1214.1214.1213.22-
Feb 28, 202414.0414.0414.0414.0413.15-
Feb 27, 202414.0214.0214.0214.0213.13-
Feb 26, 202413.9713.9713.9713.9713.08-
Feb 23, 202414.0014.0014.0014.0013.11-
Feb 22, 202413.9413.9413.9413.9413.06-
Feb 21, 202413.8113.8113.8113.8112.93-
Feb 20, 202413.7313.7313.7313.7312.86-
Feb 16, 202413.7913.7913.7913.7912.92-
Feb 15, 202413.8513.8513.8513.8512.97-
Feb 14, 202413.6913.6913.6913.6912.82-
Feb 13, 202413.5913.5913.5913.5912.73-
Feb 12, 202413.8013.8013.8013.8012.92-
Feb 9, 202413.7613.7613.7613.7612.89-
Feb 8, 202413.7013.7013.7013.7012.83-
Feb 7, 202413.6313.6313.6313.6312.77-
Feb 6, 202413.5313.5313.5313.5312.67-
Feb 5, 202413.4613.4613.4613.4612.61-
Feb 2, 202413.5413.5413.5413.5412.68-
Feb 1, 202413.5113.5113.5113.5112.65-
Jan 31, 202413.3613.3613.3613.3612.51-

Related Tickers