Lord Abbett Micro Cap Growth Fund (LCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.64
+0.51 (2.20%)
Oct 24, 2025, 4:00 PM EDT
LCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.53% |
| Oct 22, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -2.42% |
| Oct 21, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.03% |
| Oct 20, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.64% |
| Oct 17, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.73% |
| Oct 16, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.53% |
| Oct 15, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.28% |
| Oct 14, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.13% |
| Oct 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.45% |
| Oct 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.94% |
| Oct 9, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| Oct 8, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.18% |
| Oct 7, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.30% |
| Oct 6, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.83% |
| Oct 3, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.80% |
| Oct 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.80% |
| Oct 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.22% |
| Sep 30, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.40% |
| Sep 29, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.13% |
| Sep 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.87% |
| Sep 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.61% |
| Sep 23, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.97% |
| Sep 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.53% |
| Sep 19, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.54% |
| Sep 18, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 3.04% |
| Sep 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.65% |
| Sep 16, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.23% |
| Sep 15, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.65% |
| Sep 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.97% |
| Sep 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.02% |
| Sep 10, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.52% |
| Sep 5, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.42% |
| Sep 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.23% |
| Sep 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% |
| Sep 2, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.42% |
| Aug 29, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.39% |
| Aug 28, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.47% |
| Aug 27, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.47% |
| Aug 26, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.57% |
| Aug 25, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.13% |
| Aug 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.60% |
| Aug 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.17% |
| Aug 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Aug 19, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.39% |
| Aug 18, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Aug 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Aug 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.00% |