Skip to main content
Lord Abbett Fundamental Equity Fund Class F3 (LDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
-0.18 (-1.16%)
Jan 10, 2025, 9:30 AM EST

LDFOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202515.6015.6015.6015.6015.600.78%
Jan 13, 202515.4815.4815.4815.4815.480.72%
Jan 10, 202515.3715.3715.3715.3715.37-1.16%
Jan 8, 202515.5515.5515.5515.5515.550.26%
Jan 7, 202515.5115.5115.5115.5115.51-0.06%
Jan 6, 202515.5215.5215.5215.5215.520.39%
Jan 3, 202515.4615.4615.4615.4615.460.85%
Jan 2, 202515.3315.3315.3315.3315.33-0.13%
Dec 31, 202415.3515.3515.3515.3515.35-
Dec 30, 202415.3515.3515.3515.3515.35-0.71%
Dec 27, 202415.4615.4615.4615.4615.46-0.71%
Dec 26, 202415.5715.5715.5715.5715.570.13%
Dec 24, 202415.5515.5515.5515.5515.550.84%
Dec 23, 202415.4215.4215.4215.4215.422.32%
Dec 20, 202415.0715.0715.0715.0715.07-0.59%
Dec 19, 202415.1615.1615.1615.1615.16-0.13%
Dec 18, 202415.1815.1815.1815.1815.18-2.69%
Dec 17, 202415.6015.6015.6015.6015.60-0.57%
Dec 16, 202415.6915.6915.6915.6915.69-
Dec 13, 202415.6915.6915.6915.6915.69-0.32%
Dec 12, 202415.7415.7415.7415.7415.74-0.69%
Dec 11, 202415.8515.8515.8515.8515.850.32%
Dec 10, 202415.8015.8015.8015.8015.80-0.63%
Dec 9, 202415.9015.9015.9015.9015.90-0.50%
Dec 6, 202415.9815.9815.9815.9815.98-0.31%
Dec 5, 202416.0316.0316.0316.0316.03-0.43%
Dec 4, 202416.1016.1016.1016.1016.100.06%
Dec 3, 202416.0916.0916.0916.0916.09-0.12%
Dec 2, 202416.1116.1116.1116.1116.11-0.43%
Nov 29, 202416.1816.1816.1816.1816.180.25%
Nov 27, 202416.1416.1416.1416.1416.14-0.12%
Nov 26, 202416.1616.1616.1616.1616.16-6.16%
Nov 25, 202417.2217.2217.2217.2216.130.76%
Nov 22, 202417.0917.0917.0917.0916.000.65%
Nov 21, 202416.9816.9816.9816.9815.901.13%
Nov 20, 202416.7916.7916.7916.7915.72-0.06%
Nov 19, 202416.8016.8016.8016.8015.73-0.30%
Nov 18, 202416.8516.8516.8516.8515.780.42%
Nov 15, 202416.7816.7816.7816.7815.71-0.42%
Nov 14, 202416.8516.8516.8516.8515.78-0.82%
Nov 13, 202416.9916.9916.9916.9915.91-0.06%
Nov 12, 202417.0017.0017.0017.0015.92-0.70%
Nov 11, 202417.1217.1217.1217.1216.030.29%
Nov 8, 202417.0717.0717.0717.0715.990.71%
Nov 7, 202416.9516.9516.9516.9515.87-0.18%
Nov 6, 202416.9816.9816.9816.9815.903.22%
Nov 5, 202416.4516.4516.4516.4515.411.17%
Nov 4, 202416.2616.2616.2616.2615.23-
Nov 1, 202416.2616.2616.2616.2615.230.06%
Oct 31, 202416.2516.2516.2516.2515.22-0.55%
Oct 30, 202416.3416.3416.3416.3415.300.12%
Oct 29, 202416.3216.3216.3216.3215.28-0.49%
Oct 28, 202416.4016.4016.4016.4015.360.31%
Oct 25, 202416.3516.3516.3516.3515.31-0.49%
Oct 24, 202416.4316.4316.4316.4315.390.37%
Oct 23, 202416.3716.3716.3716.3715.33-0.30%
Oct 22, 202416.4216.4216.4216.4215.38-0.42%
Oct 21, 202416.4916.4916.4916.4915.44-0.72%
Oct 18, 202416.6116.6116.6116.6115.560.06%
Oct 17, 202416.6016.6016.6016.6015.550.12%
Oct 16, 202416.5816.5816.5816.5815.530.67%
Oct 15, 202416.4716.4716.4716.4715.42-0.60%
Oct 14, 202416.5716.5716.5716.5715.520.67%
Oct 11, 202416.4616.4616.4616.4615.411.04%
Oct 10, 202416.2916.2916.2916.2915.26-0.43%
Oct 9, 202416.3616.3616.3616.3615.320.86%
Oct 8, 202416.2216.2216.2216.2215.190.31%
Oct 7, 202416.1716.1716.1716.1715.14-0.74%
Oct 4, 202416.2916.2916.2916.2915.260.87%
Oct 3, 202416.1516.1516.1516.1515.12-0.25%
Oct 2, 202416.1916.1916.1916.1915.16-
Oct 1, 202416.1916.1916.1916.1915.16-0.18%
Sep 30, 202416.2216.2216.2216.2215.190.31%
Sep 27, 202416.1716.1716.1716.1715.140.31%
Sep 26, 202416.1216.1216.1216.1215.100.44%
Sep 25, 202416.0516.0516.0516.0515.03-0.56%
Sep 24, 202416.1416.1416.1416.1415.120.06%
Sep 23, 202416.1316.1316.1316.1315.110.37%
Sep 20, 202416.0716.0716.0716.0715.05-0.19%
Sep 19, 202416.1016.1016.1016.1015.081.39%
Sep 18, 202415.8815.8815.8815.8814.87-0.13%
Sep 17, 202415.9015.9015.9015.9014.890.13%
Sep 16, 202415.8815.8815.8815.8814.870.70%
Sep 13, 202415.7715.7715.7715.7714.770.70%
Sep 12, 202415.6615.6615.6615.6614.670.51%
Sep 11, 202415.5815.5815.5815.5814.590.26%
Sep 10, 202415.5415.5415.5415.5414.55-0.45%
Sep 9, 202415.6115.6115.6115.6114.620.77%
Sep 6, 202415.4915.4915.4915.4914.51-1.34%
Sep 5, 202415.7015.7015.7015.7014.70-0.70%
Sep 4, 202415.8115.8115.8115.8114.81-0.38%
Sep 3, 202415.8715.8715.8715.8714.86-1.61%
Aug 30, 202416.1316.1316.1316.1315.110.69%
Aug 29, 202416.0216.0216.0216.0215.000.38%
Aug 28, 202415.9615.9615.9615.9614.95-0.06%
Aug 27, 202415.9715.9715.9715.9714.96-0.13%
Aug 26, 202415.9915.9915.9915.9914.970.19%
Aug 23, 202415.9615.9615.9615.9614.951.20%
Aug 22, 202415.7715.7715.7715.7714.77-0.25%
Aug 21, 202415.8115.8115.8115.8114.810.57%