Lord Abbett Developing Growth Fund Class R6 (LADVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.17
+0.14 (0.47%)
Oct 29, 2024, 8:00 PM EDT
LADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Oct 24, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.07% |
| Oct 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.40% |
| Oct 22, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.86% |
| Oct 21, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.62% |
| Oct 18, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.33% |
| Oct 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.26% |
| Oct 16, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.66% |
| Oct 15, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.59% |
| Oct 14, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.26% |
| Oct 11, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 2.00% |
| Oct 10, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.79% |
| Oct 9, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.63% |
| Oct 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.90% |
| Oct 7, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -1.21% |
| Oct 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.88% |
| Oct 3, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.51% |
| Oct 2, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.24% |
| Oct 1, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.48% |
| Sep 30, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.71% |
| Sep 27, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.10% |
| Sep 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.24% |
| Sep 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% |
| Sep 24, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.03% |
| Sep 23, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.24% |
| Sep 20, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.34% |
| Sep 19, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 2.74% |
| Sep 18, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.21% |
| Sep 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.31% |
| Sep 16, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.10% |
| Sep 13, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.63% |
| Sep 12, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 1.54% |
| Sep 11, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.72% |
| Sep 10, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.18% |
| Sep 9, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.37% |
| Sep 6, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -2.24% |
| Sep 5, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.61% |
| Sep 4, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.14% |
| Sep 3, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -4.27% |
| Aug 30, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.01% |
| Aug 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.10% |
| Aug 28, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.07% |
| Aug 27, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.03% |
| Aug 26, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.65% |
| Aug 23, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 2.45% |
| Aug 22, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.80% |
| Aug 21, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 1.91% |
| Aug 20, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.91% |
| Aug 19, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.85% |
| Aug 16, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.04% |
| Aug 15, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 2.17% |
| Aug 14, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.14% |
| Aug 13, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.66% |
| Aug 12, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.04% |
| Aug 9, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.61% |
| Aug 8, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 3.05% |
| Aug 7, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.71% |
| Aug 6, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 2.25% |
| Aug 5, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.05% |
| Aug 2, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -3.73% |
| Aug 1, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.22% |
| Jul 31, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.67% |
| Jul 30, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.90% |
| Jul 29, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.68% |
| Jul 26, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.45% |
| Jul 25, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.25% |
| Jul 24, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -3.32% |
| Jul 23, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.95% |
| Jul 22, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.05% |
| Jul 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.07% |
| Jul 18, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -1.32% |
| Jul 17, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -3.93% |
| Jul 16, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.42% |
| Jul 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.48% |
| Jul 12, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.74% |
| Jul 11, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% |
| Jul 10, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.21% |
| Jul 9, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.75% |
| Jul 8, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.29% |
| Jul 5, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.36% |
| Jul 3, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.40% |
| Jul 2, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.14% |
| Jul 1, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.64% |
| Jun 28, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.50% |
| Jun 27, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.38% |
| Jun 26, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.15% |
| Jun 25, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.92% |
| Jun 24, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.11% |
| Jun 21, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.04% |
| Jun 20, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.34% |
| Jun 18, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.91% |
| Jun 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.85% |
| Jun 14, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.45% |
| Jun 13, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.54% |
| Jun 12, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.02% |
| Jun 11, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.26% |
| Jun 10, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.34% |
| Jun 7, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.52% |
| Jun 6, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.24% |
| Jun 5, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.05% |