Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.36
+0.22 (1.21%)
Mar 12, 2025, 5:00 PM EST
LFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.21% |
| Mar 11, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 2.54% |
| Mar 10, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.22% |
| Mar 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| Mar 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -3.80% |
| Mar 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.63% |
| Mar 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.31% |
| Mar 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -3.87% |
| Feb 28, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 2.00% |
| Feb 27, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.40% |
| Feb 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% |
| Feb 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.64% |
| Feb 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.10% |
| Feb 21, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -3.84% |
| Feb 20, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.98% |
| Feb 19, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.41% |
| Feb 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.39% |
| Feb 14, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.55% |
| Feb 13, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.79% |
| Feb 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.32% |
| Feb 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.69% |
| Feb 10, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.23% |
| Feb 7, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.22% |
| Feb 6, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.76% |
| Feb 5, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.50% |
| Feb 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% |
| Feb 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.69% |
| Jan 31, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.77% |
| Jan 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.24% |
| Jan 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.74% |
| Jan 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.03% |
| Jan 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -3.56% |
| Jan 24, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.31% |
| Jan 23, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.54% |
| Jan 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.32% |
| Jan 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.31% |
| Jan 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Jan 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.14% |
| Jan 15, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 2.56% |
| Jan 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% |
| Jan 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.61% |
| Jan 10, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.93% |
| Jan 8, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.59% |
| Jan 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.35% |
| Jan 6, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.18% |
| Jan 3, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.82% |
| Jan 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.64% |
| Dec 31, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.05% |
| Dec 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.95% |
| Dec 27, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.52% |