Lord Abbett Fundamental Equity Fund Class F3 (LDFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
+0.12 (0.77%)
May 16, 2025, 4:00 PM EDT
LDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% |
| May 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.58% |
| May 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.51% |
| May 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| May 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.30% |
| May 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| May 8, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% |
| May 7, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| May 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.79% |
| May 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| May 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.94% |
| May 1, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Apr 30, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Apr 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| Apr 28, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| Apr 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Apr 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.23% |
| Apr 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.25% |
| Apr 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.13% |
| Apr 21, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.22% |
| Apr 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Apr 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% |
| Apr 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Apr 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% |
| Apr 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% |
| Apr 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.93% |
| Apr 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 7.15% |
| Apr 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.08% |
| Apr 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.57% |
| Apr 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -5.94% |
| Apr 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -4.70% |
| Apr 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.97% |
| Apr 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Mar 31, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.72% |
| Mar 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.61% |
| Mar 27, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.64% |
| Mar 26, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Mar 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.13% |
| Mar 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.68% |
| Mar 21, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.45% |
| Mar 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Mar 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% |
| Mar 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.45% |
| Mar 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.05% |
| Mar 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.00% |
| Mar 13, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.99% |
| Mar 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.13% |
| Mar 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.53% |
| Mar 10, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.87% |
| Mar 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |