Nasdaq - Delayed Quote USD

Lord Abbett Mid Cap Stock R4 (LMCSX)

30.96
-1.92
(-5.84%)
As of 8:06:27 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202530.9630.9630.9630.9630.96-
Apr 2, 202532.8832.8832.8832.8832.88-
Apr 1, 202532.4432.4432.4432.4432.44-
Mar 31, 202532.3532.3532.3532.3532.35-
Mar 28, 202532.2132.2132.2132.2132.21-
Mar 27, 202532.7732.7732.7732.7732.77-
Mar 26, 202532.9532.9532.9532.9532.95-
Mar 25, 202533.0933.0933.0933.0933.09-
Mar 24, 202533.2433.2433.2433.2433.24-
Mar 21, 202532.6132.6132.6132.6132.61-
Mar 20, 202532.8232.8232.8232.8232.82-
Mar 19, 202533.0033.0033.0033.0033.00-
Mar 18, 202532.6732.6732.6732.6732.67-
Mar 17, 202532.8332.8332.8332.8332.83-
Mar 14, 202532.4032.4032.4032.4032.40-
Mar 13, 202531.7731.7731.7731.7731.77-
Mar 12, 202532.1532.1532.1532.1532.15-
Mar 11, 202532.2832.2832.2832.2832.28-
Mar 10, 202532.4432.4432.4432.4432.44-
Mar 7, 202533.0133.0133.0133.0133.01-
Mar 6, 202532.8232.8232.8232.8232.82-
Mar 5, 202533.1033.1033.1033.1033.10-
Mar 4, 202532.8232.8232.8232.8232.82-
Mar 3, 202533.4833.4833.4833.4833.48-
Feb 28, 202534.0534.0534.0534.0534.05-
Feb 27, 202533.7933.7933.7933.7933.79-
Feb 26, 202534.1734.1734.1734.1734.17-
Feb 25, 202534.2634.2634.2634.2634.26-
Feb 24, 202534.1534.1534.1534.1534.15-
Feb 21, 202534.1734.1734.1734.1734.17-
Feb 20, 202534.8434.8434.8434.8434.84-
Feb 19, 202535.1035.1035.1035.1035.10-
Feb 18, 202535.0835.0835.0835.0835.08-
Feb 14, 202534.8834.8834.8834.8834.88-
Feb 13, 202534.7934.7934.7934.7934.79-
Feb 12, 202534.5434.5434.5434.5434.54-
Feb 11, 202534.8734.8734.8734.8734.87-
Feb 10, 202534.9134.9134.9134.9134.91-
Feb 7, 202534.9034.9034.9034.9034.90-
Feb 6, 202535.2135.2135.2135.2135.21-
Feb 5, 202535.1935.1935.1935.1935.19-
Feb 4, 202534.8934.8934.8934.8934.89-
Feb 3, 202534.7034.7034.7034.7034.70-
Jan 31, 202535.0935.0935.0935.0935.09-
Jan 30, 202535.3435.3435.3435.3435.34-
Jan 29, 202534.9834.9834.9834.9834.98-
Jan 28, 202535.1535.1535.1535.1535.15-
Jan 27, 202535.3035.3035.3035.3035.30-
Jan 24, 202535.4435.4435.4435.4435.44-
Jan 23, 202535.4935.4935.4935.4935.49-
Jan 22, 202535.4035.4035.4035.4035.40-
Jan 21, 202535.5335.5335.5335.5335.53-
Jan 17, 202534.9834.9834.9834.9834.98-
Jan 16, 202534.8634.8634.8634.8634.86-
Jan 15, 202534.5334.5334.5334.5334.53-
Jan 14, 202534.1234.1234.1234.1234.12-
Jan 13, 202533.8133.8133.8133.8133.81-
Jan 10, 202533.5333.5333.5333.5333.53-
Jan 8, 202533.9233.9233.9233.9233.92-
Jan 7, 202533.8133.8133.8133.8133.81-
Jan 6, 202533.8633.8633.8633.8633.86-
Jan 3, 202533.8333.8333.8333.8333.83-
Jan 2, 202533.5233.5233.5233.5233.52-
Dec 31, 202433.6433.6433.6433.6433.64-
Dec 30, 202433.6033.6033.6033.6033.60-
Dec 27, 202433.7933.7933.7933.7933.79-
Dec 26, 202434.0734.0734.0734.0734.07-
Dec 24, 202433.9833.9833.9833.9833.98-
Dec 23, 202433.7333.7333.7333.7333.73-
Dec 20, 202433.6533.6533.6533.6533.65-
Dec 19, 202433.3633.3633.3633.3633.36-
Dec 18, 202433.4533.4533.4533.4533.45-
Dec 17, 2024 0.21 Dividend
Dec 17, 202434.5234.5234.5234.5234.52-
Dec 17, 2024 3.07 Capital Gains
Dec 16, 202438.1038.1038.1038.1034.82-
Dec 13, 202438.1138.1138.1138.1134.83-
Dec 12, 202438.3038.3038.3038.3035.01-
Dec 11, 202438.4838.4838.4838.4835.17-
Dec 10, 202438.3638.3638.3638.3635.06-
Dec 9, 202438.7138.7138.7138.7135.38-
Dec 6, 202438.9038.9038.9038.9035.56-
Dec 5, 202439.0439.0439.0439.0435.68-
Dec 4, 202439.2639.2639.2639.2635.88-
Dec 3, 202439.3039.3039.3039.3035.92-
Dec 2, 202439.2739.2739.2739.2735.89-
Nov 29, 202439.4639.4639.4639.4636.07-
Nov 27, 202439.3739.3739.3739.3735.98-
Nov 26, 202439.4739.4739.4739.4736.08-
Nov 25, 202439.5439.5439.5439.5436.14-
Nov 22, 202439.0539.0539.0539.0535.69-
Nov 21, 202438.7538.7538.7538.7535.42-
Nov 20, 202438.1238.1238.1238.1234.84-
Nov 19, 202438.0538.0538.0538.0534.78-
Nov 18, 202438.0938.0938.0938.0934.81-
Nov 15, 202437.9737.9737.9737.9734.71-
Nov 14, 202438.3038.3038.3038.3035.01-
Nov 13, 202438.7138.7138.7138.7135.38-
Nov 12, 202438.9138.9138.9138.9135.56-
Nov 11, 202439.2339.2339.2339.2335.86-
Nov 8, 202439.0439.0439.0439.0435.68-
Nov 7, 202438.8638.8638.8638.8635.52-
Nov 6, 202439.0039.0039.0039.0035.65-
Nov 5, 202437.6137.6137.6137.6134.38-
Nov 4, 202437.0137.0137.0137.0133.83-
Nov 1, 202436.8536.8536.8536.8533.68-
Oct 31, 202436.8736.8736.8736.8733.70-
Oct 30, 202437.2137.2137.2137.2134.01-
Oct 29, 202437.2837.2837.2837.2834.07-
Oct 28, 202437.3037.3037.3037.3034.09-
Oct 25, 202437.0537.0537.0537.0533.86-
Oct 24, 202437.2937.2937.2937.2934.08-
Oct 23, 202437.0537.0537.0537.0533.86-
Oct 22, 202437.1937.1937.1937.1933.99-
Oct 21, 202437.4437.4437.4437.4434.22-
Oct 18, 202437.8637.8637.8637.8634.60-
Oct 17, 202437.8437.8437.8437.8434.59-
Oct 16, 202437.8437.8437.8437.8434.59-
Oct 15, 202437.5537.5537.5537.5534.32-
Oct 14, 202437.6337.6337.6337.6334.39-
Oct 11, 202437.3937.3937.3937.3934.18-
Oct 10, 202436.9836.9836.9836.9833.80-
Oct 9, 202437.2037.2037.2037.2034.00-
Oct 8, 202436.8536.8536.8536.8533.68-
Oct 7, 202436.7736.7736.7736.7733.61-
Oct 4, 202437.1437.1437.1437.1433.95-
Oct 3, 202436.8536.8536.8536.8533.68-
Oct 2, 202436.9636.9636.9636.9633.78-
Oct 1, 202437.0537.0537.0537.0533.86-
Sep 30, 202437.2237.2237.2237.2234.02-
Sep 27, 202437.1237.1237.1237.1233.93-
Sep 26, 202437.0237.0237.0237.0233.84-
Sep 25, 202436.8236.8236.8236.8233.65-
Sep 24, 202437.1437.1437.1437.1433.95-
Sep 23, 202437.0137.0137.0137.0133.83-
Sep 20, 202436.8436.8436.8436.8433.67-
Sep 19, 202437.0437.0437.0437.0433.86-
Sep 18, 202436.5536.5536.5536.5533.41-
Sep 17, 202436.5736.5736.5736.5733.43-
Sep 16, 202436.4636.4636.4636.4633.33-
Sep 13, 202436.2636.2636.2636.2633.14-
Sep 12, 202435.6735.6735.6735.6732.60-
Sep 11, 202435.4035.4035.4035.4032.36-
Sep 10, 202435.3235.3235.3235.3232.28-
Sep 9, 202435.3735.3735.3735.3732.33-
Sep 6, 202435.2035.2035.2035.2032.17-
Sep 5, 202435.6535.6535.6535.6532.58-
Sep 4, 202435.9535.9535.9535.9532.86-
Sep 3, 202436.0536.0536.0536.0532.95-
Aug 30, 202436.7436.7436.7436.7433.58-
Aug 29, 202436.5136.5136.5136.5133.37-
Aug 28, 202436.3636.3636.3636.3633.23-
Aug 27, 202436.4236.4236.4236.4233.29-
Aug 26, 202436.5436.5436.5436.5433.40-
Aug 23, 202436.5836.5836.5836.5833.43-
Aug 22, 202436.0036.0036.0036.0032.90-
Aug 21, 202436.1336.1336.1336.1333.02-
Aug 20, 202435.6035.6035.6035.6032.54-
Aug 19, 202435.8235.8235.8235.8232.74-
Aug 16, 202435.6035.6035.6035.6032.54-
Aug 15, 202435.5235.5235.5235.5232.47-
Aug 14, 202434.9434.9434.9434.9431.94-
Aug 13, 202434.8634.8634.8634.8631.86-
Aug 12, 202434.5034.5034.5034.5031.53-
Aug 9, 202434.6234.6234.6234.6231.64-
Aug 8, 202434.6134.6134.6134.6131.63-
Aug 7, 202433.9333.9333.9333.9331.01-
Aug 6, 202434.1234.1234.1234.1231.19-
Aug 5, 202433.8733.8733.8733.8730.96-
Aug 2, 202434.7934.7934.7934.7931.80-
Aug 1, 202435.5035.5035.5035.5032.45-
Jul 31, 202436.0036.0036.0036.0032.90-
Jul 30, 202435.7735.7735.7735.7732.69-
Jul 29, 202435.5635.5635.5635.5632.50-
Jul 26, 202435.7735.7735.7735.7732.69-
Jul 25, 202435.3235.3235.3235.3232.28-
Jul 24, 202434.9634.9634.9634.9631.95-
Jul 23, 202435.4535.4535.4535.4532.40-
Jul 22, 202435.5035.5035.5035.5032.45-
Jul 19, 202435.0835.0835.0835.0832.06-
Jul 18, 202435.4335.4335.4335.4332.38-
Jul 17, 202435.7635.7635.7635.7632.69-
Jul 16, 202436.0536.0536.0536.0532.95-
Jul 15, 202435.2335.2335.2335.2332.20-
Jul 12, 202434.9534.9534.9534.9531.94-
Jul 11, 202434.7234.7234.7234.7231.73-
Jul 10, 202434.1634.1634.1634.1631.22-
Jul 9, 202433.8433.8433.8433.8430.93-
Jul 8, 202433.9733.9733.9733.9731.05-
Jul 5, 202433.8133.8133.8133.8130.90-
Jul 3, 202434.0134.0134.0134.0131.09-
Jul 2, 202433.9233.9233.9233.9231.00-
Jul 1, 202433.8833.8833.8833.8830.97-
Jun 28, 202434.2034.2034.2034.2031.26-
Jun 27, 202434.1034.1034.1034.1031.17-
Jun 26, 202433.9833.9833.9833.9831.06-
Jun 25, 202434.2134.2134.2134.2131.27-
Jun 24, 202434.5734.5734.5734.5731.60-
Jun 21, 202434.4734.4734.4734.4731.51-
Jun 20, 202434.5334.5334.5334.5331.56-
Jun 18, 202434.5734.5734.5734.5731.60-
Jun 17, 202434.3234.3234.3234.3231.37-
Jun 14, 202433.9933.9933.9933.9931.07-
Jun 13, 202434.3934.3934.3934.3931.43-
Jun 12, 202434.5334.5334.5334.5331.56-
Jun 11, 202434.2234.2234.2234.2231.28-
Jun 10, 202434.3934.3934.3934.3931.43-
Jun 7, 202434.1934.1934.1934.1931.25-
Jun 6, 202434.3734.3734.3734.3731.41-
Jun 5, 202434.5134.5134.5134.5131.54-
Jun 4, 202434.2134.2134.2134.2131.27-
Jun 3, 202434.5634.5634.5634.5631.59-
May 31, 202435.0035.0035.0035.0031.99-
May 30, 202434.5034.5034.5034.5031.53-
May 29, 202434.0934.0934.0934.0931.16-
May 28, 202434.5034.5034.5034.5031.53-
May 24, 202434.7334.7334.7334.7331.74-
May 23, 202434.4234.4234.4234.4231.46-
May 22, 202434.7934.7934.7934.7931.80-
May 21, 202435.0435.0435.0435.0432.03-
May 20, 202435.1135.1135.1135.1132.09-
May 17, 202435.1035.1035.1035.1032.08-
May 16, 202435.0135.0135.0135.0132.00-
May 15, 202435.2435.2435.2435.2432.21-
May 14, 202434.9434.9434.9434.9431.94-
May 13, 202434.7734.7734.7734.7731.78-
May 10, 202434.9134.9134.9134.9131.91-
May 9, 202434.8934.8934.8934.8931.89-
May 8, 202434.5634.5634.5634.5631.59-
May 7, 202434.5434.5434.5434.5431.57-
May 6, 202434.5234.5234.5234.5231.55-
May 3, 202434.0734.0734.0734.0731.14-
May 2, 202433.8533.8533.8533.8530.94-
May 1, 202433.6033.6033.6033.6030.71-
Apr 30, 202433.7033.7033.7033.7030.80-
Apr 29, 202434.2034.2034.2034.2031.26-
Apr 26, 202433.9033.9033.9033.9030.99-
Apr 25, 202433.9233.9233.9233.9231.00-
Apr 24, 202434.0234.0234.0234.0231.09-
Apr 23, 202434.0934.0934.0934.0931.16-
Apr 22, 202433.7533.7533.7533.7530.85-
Apr 19, 202433.5333.5333.5333.5330.65-
Apr 18, 202433.3933.3933.3933.3930.52-
Apr 17, 202433.4233.4233.4233.4230.55-
Apr 16, 202433.5833.5833.5833.5830.69-
Apr 15, 202433.7033.7033.7033.7030.80-
Apr 12, 202434.0734.0734.0734.0731.14-
Apr 11, 202434.5134.5134.5134.5131.54-
Apr 10, 202434.5734.5734.5734.5731.60-
Apr 9, 202435.1335.1335.1335.1332.11-
Apr 8, 202435.1735.1735.1735.1732.15-
Apr 5, 202435.1435.1435.1435.1432.12-
Apr 4, 202434.8534.8534.8534.8531.85-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%