LAMQX - Lord Abbett Calibrated Dividend Gr R2

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201914.7814.7814.7814.7814.78-
Feb 14, 201914.6014.6014.6014.6014.60-
Feb 13, 201914.6914.6914.6914.6914.69-
Feb 12, 201914.6314.6314.6314.6314.63-
Feb 11, 201914.4414.4414.4414.4414.44-
Feb 08, 201914.4114.4114.4114.4114.41-
Feb 07, 201914.3814.3814.3814.3814.38-
Feb 06, 201914.4214.4214.4214.4214.42-
Feb 05, 201914.4414.4414.4414.4414.44-
Feb 04, 201914.3914.3914.3914.3914.39-
Feb 01, 201914.2914.2914.2914.2914.29-
Jan 31, 201914.2814.2814.2814.2814.28-
Jan 30, 201914.1914.1914.1914.1914.19-
Jan 29, 201914.0714.0714.0714.0714.07-
Jan 28, 201914.0514.0514.0514.0514.05-
Jan 25, 201914.1314.1314.1314.1314.13-
Jan 24, 201914.0814.0814.0814.0814.08-
Jan 23, 201914.0414.0414.0414.0414.04-
Jan 22, 201914.0114.0114.0114.0114.01-
Jan 18, 201914.1814.1814.1814.1814.18-
Jan 17, 201913.9813.9813.9813.9813.98-
Jan 16, 201913.8613.8613.8613.8613.86-
Jan 15, 201913.8813.8813.8813.8813.88-
Jan 14, 201913.8213.8213.8213.8213.82-
Jan 11, 201913.9013.9013.9013.9013.90-
Jan 10, 201913.9013.9013.9013.9013.90-
Jan 09, 201913.8013.8013.8013.8013.80-
Jan 08, 201913.7913.7913.7913.7913.79-
Jan 07, 201913.6513.6513.6513.6513.65-
Jan 04, 201913.5913.5913.5913.5913.59-
Jan 03, 201913.2313.2313.2313.2313.23-
Jan 02, 201913.4913.4913.4913.4913.49-
Dec 31, 201813.5613.5613.5613.5613.56-
Dec 28, 201813.4413.4413.4413.4413.44-
Dec 27, 201813.4613.4613.4613.4613.46-
Dec 27, 20180.038 Dividend
Dec 26, 201813.3313.3313.3313.3313.29-
Dec 24, 201812.8212.8212.8212.8212.78-
Dec 21, 201813.2313.2313.2313.2313.19-
Dec 20, 201813.3813.3813.3813.3813.34-
Dec 19, 201813.5813.5813.5813.5813.54-
Dec 18, 201813.7513.7513.7513.7513.71-
Dec 18, 20181.026 Dividend
Dec 17, 201814.8014.8014.8014.8013.73-
Dec 14, 201815.1215.1215.1215.1214.03-
Dec 13, 201815.3715.3715.3715.3714.26-
Dec 12, 201815.3715.3715.3715.3714.26-
Dec 11, 201815.3315.3315.3315.3314.23-
Dec 10, 201815.3115.3115.3115.3114.21-
Dec 07, 201815.2515.2515.2515.2514.15-
Dec 06, 201815.5215.5215.5215.5214.40-
Dec 04, 201815.5615.5615.5615.5614.44-
Dec 03, 201815.9515.9515.9515.9514.80-
Nov 30, 201815.9015.9015.9015.9014.76-
Nov 29, 201815.7315.7315.7315.7314.60-
Nov 28, 201815.7515.7515.7515.7514.62-
Nov 27, 201815.4715.4715.4715.4714.36-
Nov 26, 201815.4215.4215.4215.4214.31-
Nov 23, 201815.2715.2715.2715.2714.17-
Nov 21, 201815.3215.3215.3215.3214.22-
Nov 20, 201815.3215.3215.3215.3214.22-
Nov 19, 201815.6315.6315.6315.6314.50-
Nov 16, 201815.7815.7815.7815.7814.64-
Nov 15, 201815.6915.6915.6915.6914.56-
Nov 14, 201815.5615.5615.5615.5614.44-
Nov 13, 201815.6215.6215.6215.6214.50-
Nov 12, 201815.6415.6415.6415.6414.51-
Nov 09, 201815.8315.8315.8315.8314.69-
Nov 08, 201815.8915.8915.8915.8914.75-
Nov 07, 201815.9115.9115.9115.9114.76-
Nov 06, 201815.6915.6915.6915.6914.56-
Nov 05, 201815.5515.5515.5515.5514.43-
Nov 02, 201815.4115.4115.4115.4114.30-
Nov 01, 201815.4415.4415.4415.4414.33-
Oct 31, 201815.2915.2915.2915.2914.19-
Oct 30, 201815.2815.2815.2815.2814.18-
Oct 29, 201815.0015.0015.0015.0013.92-
Oct 26, 201815.0115.0115.0115.0113.93-
Oct 25, 201815.2015.2015.2015.2014.11-
Oct 24, 201815.1215.1215.1215.1214.03-
Oct 23, 201815.4815.4815.4815.4814.37-
Oct 22, 201815.5815.5815.5815.5814.46-
Oct 19, 201815.6315.6315.6315.6314.50-
Oct 18, 201815.6015.6015.6015.6014.48-
Oct 17, 201815.7515.7515.7515.7514.62-
Oct 16, 201815.8015.8015.8015.8014.66-
Oct 15, 201815.5515.5515.5515.5514.43-
Oct 12, 201815.5715.5715.5715.5714.45-
Oct 11, 201815.4415.4415.4415.4414.33-
Oct 10, 201815.8115.8115.8115.8114.67-
Oct 09, 201816.2316.2316.2316.2315.06-
Oct 08, 201816.3016.3016.3016.3015.13-
Oct 05, 201816.2616.2616.2616.2615.09-
Oct 04, 201816.3216.3216.3216.3215.15-
Oct 03, 201816.3816.3816.3816.3815.20-
Oct 02, 201816.4516.4516.4516.4515.27-
Oct 01, 201816.4416.4416.4416.4415.26-
Sep 28, 201816.3916.3916.3916.3915.21-
Sep 28, 20180.048 Dividend
Sep 27, 201816.3916.3916.3916.3915.17-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...