Lord Abbett Global Equity Fund Class F3 (LGCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.36
+0.07 (0.40%)
Dec 3, 2024, 9:30 AM EST
LGCOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 4, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.75% |
Dec 3, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.40% |
Dec 2, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.52% |
Nov 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
Nov 27, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% |
Nov 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
Nov 25, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
Nov 22, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.12% |
Nov 21, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.18% |
Nov 20, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
Nov 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.77% |
Nov 18, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% |
Nov 15, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.35% |
Nov 14, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.53% |
Nov 13, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.52% |
Nov 12, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.58% |
Nov 11, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
Nov 8, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.52% |
Nov 7, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.81% |
Nov 6, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.47% |
Nov 5, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.43% |
Nov 4, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
Nov 1, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.84% |
Oct 31, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.54% |
Oct 30, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
Oct 29, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
Oct 28, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.42% |
Oct 25, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Oct 24, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
Oct 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.00% |
Oct 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
Oct 21, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.47% |
Oct 18, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.53% |
Oct 17, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
Oct 16, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.65% |
Oct 15, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.22% |
Oct 14, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.53% |
Oct 11, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.77% |
Oct 10, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.06% |
Oct 9, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
Oct 8, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.66% |
Oct 7, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.65% |
Oct 4, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.78% |
Oct 3, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% |
Oct 2, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
Oct 1, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
Sep 30, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.06% |
Sep 27, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.53% |
Sep 26, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.95% |
Sep 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.36% |
Sep 24, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.66% |
Sep 23, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
Sep 20, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.65% |
Sep 19, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.81% |
Sep 18, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
Sep 17, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
Sep 16, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.30% |
Sep 13, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
Sep 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% |
Sep 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.37% |
Sep 10, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% |
Sep 9, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% |
Sep 6, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.91% |
Sep 5, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.12% |
Sep 4, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.49% |
Sep 3, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -2.33% |
Aug 30, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.78% |
Aug 29, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% |
Aug 28, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.66% |
Aug 27, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Aug 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.83% |
Aug 23, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.39% |
Aug 22, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
Aug 21, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.66% |
Aug 20, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% |
Aug 19, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% |
Aug 16, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
Aug 15, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.79% |
Aug 14, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
Aug 13, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.02% |
Aug 12, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.06% |
Aug 9, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.38% |
Aug 8, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 2.34% |
Aug 7, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.58% |
Aug 6, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.17% |
Aug 5, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.92% |
Aug 2, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.29% |
Aug 1, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.88% |
Jul 31, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.92% |
Jul 30, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% |
Jul 29, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.12% |
Jul 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.12% |
Jul 25, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.37% |
Jul 24, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.37% |
Jul 23, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
Jul 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.04% |
Jul 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
Jul 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% |
Jul 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.96% |
Jul 16, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.60% |