Lord Abbett Micro Cap Growth Fund (LCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
-0.01 (-0.05%)
Aug 7, 2025, 4:00 PM EDT
LCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.35% |
| Aug 5, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Aug 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.50% |
| Aug 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.80% |
| Jul 31, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Jul 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.91% |
| Jul 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.65% |
| Jul 28, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.35% |
| Jul 25, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.45% |
| Jul 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.70% |
| Jul 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.77% |
| Jul 22, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Jul 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.55% |
| Jul 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.70% |
| Jul 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.91% |
| Jul 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.15% |
| Jul 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.53% |
| Jul 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.26% |
| Jul 10, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.70% |
| Jul 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.09% |
| Jul 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.91% |
| Jul 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.35% |
| Jul 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.73% |
| Jul 2, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.97% |
| Jul 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% |
| Jun 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Jun 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.61% |
| Jun 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.93% |
| Jun 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.93% |
| Jun 24, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.00% |
| Jun 23, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.01% |
| Jun 20, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.69% |
| Jun 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.58% |
| Jun 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.95% |
| Jun 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.23% |
| Jun 13, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.88% |
| Jun 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.10% |
| Jun 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% |
| Jun 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.14% |
| Jun 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.82% |
| Jun 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.30% |
| Jun 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.31% |
| Jun 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Jun 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| Jun 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.85% |
| May 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| May 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.37% |
| May 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.42% |
| May 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.22% |