Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.65
+0.13 (0.63%)
Jun 27, 2025, 4:00 PM EDT
LFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.63% |
| Jun 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.94% |
| Jun 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.94% |
| Jun 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.01% |
| Jun 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% |
| Jun 20, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.70% |
| Jun 18, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.61% |
| Jun 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.95% |
| Jun 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.22% |
| Jun 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.89% |
| Jun 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% |
| Jun 11, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% |
| Jun 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.08% |
| Jun 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.83% |
| Jun 6, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.34% |
| Jun 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.30% |
| Jun 4, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.15% |
| Jun 3, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.80% |
| Jun 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.81% |
| May 30, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| May 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.35% |
| May 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.45% |
| May 27, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.27% |
| May 23, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.51% |
| May 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.56% |
| May 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.98% |
| May 20, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| May 19, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% |
| May 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% |
| May 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.66% |
| May 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.25% |
| 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% |