Lord Abbett Micro Cap Growth Fund (LCMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.83
+0.41 (2.23%)
May 12, 2025, 4:00 PM EDT
LCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% |
| May 13, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% |
| May 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 2.23% |
| May 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.38% |
| May 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.44% |
| May 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.01% |
| May 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.16% |
| May 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.38% |
| May 2, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 2.25% |
| May 1, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.19% |
| Apr 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.57% |
| Apr 29, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.43% |
| Apr 28, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.23% |
| Apr 25, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
| Apr 24, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2.25% |
| Apr 23, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.61% |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.74% |
| Apr 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.08% |
| Apr 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% |
| Apr 16, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.02% |
| Apr 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.73% |
| Apr 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% |
| Apr 11, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.06% |
| Apr 10, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -4.24% |
| Apr 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 9.41% |
| Apr 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.67% |
| Apr 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% |
| Apr 4, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -4.99% |
| Apr 3, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -6.06% |
| Apr 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.58% |
| Apr 1, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.18% |
| Mar 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.98% |
| Mar 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.88% |
| Mar 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.96% |
| Mar 26, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -2.63% |
| Mar 25, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.76% |
| Mar 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 3.72% |
| Mar 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| Mar 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% |
| Mar 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.05% |
| Mar 18, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -2.25% |
| Mar 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.37% |
| Mar 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2.16% |
| Mar 13, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.22% |
| Mar 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.27% |
| Mar 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 2.54% |
| Mar 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.25% |
| Mar 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Mar 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -3.76% |
| Mar 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% |