Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.67
-0.05 (-0.25%)
May 14, 2025, 4:00 PM EDT
LFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| May 12, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.23% |
| May 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| May 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.48% |
| May 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.96% |
| May 6, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.11% |
| May 5, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.42% |
| May 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 2.25% |
| May 1, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.19% |
| Apr 30, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.54% |
| Apr 29, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.42% |
| Apr 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.27% |
| Apr 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.55% |
| Apr 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.26% |
| Apr 23, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 2.61% |
| Apr 22, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.74% |
| Apr 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -3.06% |
| Apr 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.41% |
| Apr 16, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.03% |
| Apr 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.69% |
| Apr 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.11% |
| Apr 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.02% |
| Apr 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.16% |
| Apr 9, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 9.43% |
| Apr 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.73% |
| Apr 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.67% |
| Apr 4, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -4.94% |
| Apr 3, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -6.11% |
| Apr 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.57% |
| Apr 1, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Mar 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.00% |
| Mar 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.85% |
| Mar 27, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.97% |
| Mar 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% |
| Mar 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.73% |
| Mar 24, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 3.72% |
| Mar 21, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.43% |
| Mar 20, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.59% |
| Mar 19, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 3.08% |
| Mar 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.26% |
| Mar 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.36% |
| Mar 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.17% |
| Mar 13, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.18% |
| 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% |