Lord Abbett Global Equity F3 (LGCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.22
+0.09 (0.45%)
At close: Dec 5, 2025
LGCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% |
| Dec 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% |
| Dec 3, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% |
| Dec 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Dec 1, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.64% |
| Nov 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.50% |
| Nov 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.65% |
| Nov 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.27% |
| Nov 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% |
| Nov 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.09% |
| Nov 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.99% |
| Nov 19, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.26% |
| Nov 18, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.86% |
| Nov 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.10% |
| Nov 14, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| Nov 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.82% |
| Nov 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Nov 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.05% |
| Nov 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.65% |
| Nov 7, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Nov 6, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.64% |
| Nov 5, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% |
| Nov 4, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.32% |
| Nov 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.89% |
| Oct 31, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.30% |
| Oct 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.79% |
| Oct 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.15% |
| Oct 28, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.35% |
| Oct 27, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.05% |
| Oct 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Oct 23, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.81% |
| Oct 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.55% |
| Oct 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.91% |
| Oct 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.10% |
| Oct 16, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.45% |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Oct 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Oct 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.74% |
| Oct 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.79% |
| Oct 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% |
| Oct 8, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% |
| Oct 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% |
| Oct 6, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Oct 3, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Oct 2, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.35% |
| Oct 1, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Sep 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.55% |
| Sep 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| Sep 26, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.56% |