Lord Abbett Micro Cap Growth F (LFMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.79
-0.66 (-2.10%)
At close: Aug 20, 2026
LFMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.69% |
| Aug 18, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -2.70% |
| Aug 17, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.18% |
| Aug 14, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.34% |
| Aug 13, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.47% |
| Aug 12, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.51% |
| Aug 11, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.51% |
| Aug 10, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.41% |
| Aug 7, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.28% |
| Aug 6, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.34% |
| Aug 5, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.96% |
| Aug 4, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 4.05% |
| Aug 3, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 3.05% |
| Jul 31, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.23% |
| Jul 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 4.27% |
| Jul 29, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -2.19% |
| Jul 28, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.13% |
| Jul 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% |
| Jul 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.64% |
| Jul 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.59% |
| Jul 22, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.96% |
| Jul 21, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 3.70% |
| Jul 20, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.38% |
| Jul 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.40% |
| Jul 16, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.42% |
| Jul 15, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.64% |
| Jul 14, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.40% |
| Jul 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.10% |
| Jul 10, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.90% |
| Jul 9, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 3.62% |
| Jul 8, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.09% |
| Jul 7, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.79% |
| Jul 6, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 1.40% |
| Jul 2, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -3.02% |
| Jul 1, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% |
| Jun 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.83% |
| Jun 29, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.31% |
| Jun 26, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.01% |
| Jun 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.24% |
| Jun 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.22% |
| Jun 23, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.53% |
| Jun 22, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.25% |
| Jun 18, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 2.97% |
| Jun 17, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.04% |
| Jun 16, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.83% |
| Jun 15, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.89% |
| Jun 12, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.62% |
| Jun 11, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 5.37% |
| Jun 10, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.60% |
| Jun 9, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.17% |