LAMQX - Lord Abbett Calibrated Dividend Gr R2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201815.4815.4815.4815.4815.48-
Oct 22, 201815.5815.5815.5815.5815.58-
Oct 19, 201815.6315.6315.6315.6315.63-
Oct 18, 201815.6015.6015.6015.6015.60-
Oct 17, 201815.7515.7515.7515.7515.75-
Oct 16, 201815.8015.8015.8015.8015.80-
Oct 15, 201815.5515.5515.5515.5515.55-
Oct 12, 201815.5715.5715.5715.5715.57-
Oct 11, 201815.4415.4415.4415.4415.44-
Oct 10, 201815.8115.8115.8115.8115.81-
Oct 09, 201816.2316.2316.2316.2316.23-
Oct 08, 201816.3016.3016.3016.3016.30-
Oct 05, 201816.2616.2616.2616.2616.26-
Oct 04, 201816.3216.3216.3216.3216.32-
Oct 03, 201816.3816.3816.3816.3816.38-
Oct 02, 201816.4516.4516.4516.4516.45-
Oct 01, 201816.4416.4416.4416.4416.44-
Sep 28, 201816.3916.3916.3916.3916.39-
Sep 28, 20180.048 Dividend
Sep 27, 201816.3916.3916.3916.3916.34-
Sep 26, 201816.3916.3916.3916.3916.34-
Sep 25, 201816.4316.4316.4316.4316.38-
Sep 24, 201816.4816.4816.4816.4816.43-
Sep 21, 201816.5816.5816.5816.5816.53-
Sep 20, 201816.5316.5316.5316.5316.48-
Sep 19, 201816.4316.4316.4316.4316.38-
Sep 18, 201816.4716.4716.4716.4716.42-
Sep 17, 201816.3916.3916.3916.3916.34-
Sep 14, 201816.4216.4216.4216.4216.37-
Sep 13, 201816.4116.4116.4116.4116.36-
Sep 12, 201816.3216.3216.3216.3216.27-
Sep 11, 201816.3016.3016.3016.3016.25-
Sep 10, 201816.2916.2916.2916.2916.24-
Sep 07, 201816.2116.2116.2116.2116.16-
Sep 06, 201816.2816.2816.2816.2816.23-
Sep 05, 201816.2416.2416.2416.2416.19-
Sep 04, 201816.1716.1716.1716.1716.12-
Aug 31, 201816.2016.2016.2016.2016.15-
Aug 30, 201816.1816.1816.1816.1816.13-
Aug 29, 201816.2516.2516.2516.2516.20-
Aug 28, 201816.2116.2116.2116.2116.16-
Aug 27, 201816.2116.2116.2116.2116.16-
Aug 24, 201816.1416.1416.1416.1416.09-
Aug 23, 201816.0816.0816.0816.0816.03-
Aug 22, 201816.1016.1016.1016.1016.05-
Aug 21, 201816.1316.1316.1316.1316.08-
Aug 20, 201816.0916.0916.0916.0916.04-
Aug 17, 201816.0516.0516.0516.0516.00-
Aug 16, 201815.9715.9715.9715.9715.92-
Aug 15, 201815.8015.8015.8015.8015.75-
Aug 14, 201815.8415.8415.8415.8415.79-
Aug 13, 201815.7415.7415.7415.7415.69-
Aug 10, 201815.7815.7815.7815.7815.73-
Aug 09, 201815.8615.8615.8615.8615.81-
Aug 08, 201815.9015.9015.9015.9015.85-
Aug 07, 201815.9215.9215.9215.9215.87-
Aug 06, 201815.8815.8815.8815.8815.83-
Aug 03, 201815.8615.8615.8615.8615.81-
Aug 02, 201815.7615.7615.7615.7615.71-
Aug 01, 201815.7115.7115.7115.7115.66-
Jul 31, 201815.8415.8415.8415.8415.79-
Jul 30, 201815.7115.7115.7115.7115.66-
Jul 27, 201815.7715.7715.7715.7715.72-
Jul 26, 201815.8115.8115.8115.8115.76-
Jul 25, 201815.7115.7115.7115.7115.66-
Jul 24, 201815.5915.5915.5915.5915.54-
Jul 23, 201815.5515.5515.5515.5515.50-
Jul 20, 201815.5715.5715.5715.5715.52-
Jul 19, 201815.5915.5915.5915.5915.54-
Jul 18, 201815.6115.6115.6115.6115.56-
Jul 17, 201815.5915.5915.5915.5915.54-
Jul 16, 201815.5215.5215.5215.5215.47-
Jul 13, 201815.5915.5915.5915.5915.54-
Jul 12, 201815.5315.5315.5315.5315.48-
Jul 11, 201815.4315.4315.4315.4315.38-
Jul 10, 201815.5515.5515.5515.5515.50-
Jul 09, 201815.4515.4515.4515.4515.40-
Jul 06, 201815.3715.3715.3715.3715.32-
Jul 05, 201815.2915.2915.2915.2915.25-
Jul 03, 201815.1715.1715.1715.1715.13-
Jul 02, 201815.1815.1815.1815.1815.14-
Jun 29, 201815.1815.1815.1815.1815.14-
Jun 29, 20180.052 Dividend
Jun 28, 201815.2015.2015.2015.2015.10-
Jun 27, 201815.1415.1415.1415.1415.04-
Jun 26, 201815.2415.2415.2415.2415.14-
Jun 25, 201815.2515.2515.2515.2515.15-
Jun 22, 201815.3515.3515.3515.3515.25-
Jun 21, 201815.3015.3015.3015.3015.20-
Jun 20, 201815.4015.4015.4015.4015.30-
Jun 19, 201815.4115.4115.4115.4115.31-
Jun 18, 201815.4615.4615.4615.4615.36-
Jun 15, 201815.5515.5515.5515.5515.45-
Jun 14, 201815.4915.4915.4915.4915.39-
Jun 13, 201815.4715.4715.4715.4715.37-
Jun 12, 201815.5615.5615.5615.5615.46-
Jun 11, 201815.5515.5515.5515.5515.45-
Jun 08, 201815.5515.5515.5515.5515.45-
Jun 07, 201815.4815.4815.4815.4815.38-
Jun 06, 201815.4215.4215.4215.4215.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...