Lord Abbett Micro Cap Growth Fund (LCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.70
+0.14 (0.65%)
Sep 17, 2025, 4:00 PM EDT
LCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.87% |
| Aug 12, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 2.77% |
| Aug 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.90% |
| Aug 8, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% |
| Aug 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% |
| 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% |