Lord Abbett Global Equity F3 (LGCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.05 (0.25%)
Sep 5, 2025, 4:00 PM EDT
LGCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.90% |
| Sep 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Sep 9, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.10% |
| Sep 8, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.56% |
| Sep 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Sep 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.61% |
| Sep 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.72% |
| Sep 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.92% |
| Aug 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.76% |
| Aug 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.25% |
| Aug 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Aug 26, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.15% |
| Aug 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.70% |
| Aug 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.59% |
| Aug 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% |
| Aug 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Aug 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Aug 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| Aug 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Aug 13, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.15% |
| Aug 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.50% |
| Aug 11, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.41% |
| Aug 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.41% |
| Aug 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.52% |
| Aug 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.57% |
| Aug 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.36% |
| Aug 4, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.80% |
| Aug 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.00% |
| Jul 31, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.37% |
| Jul 30, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.26% |
| Jul 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.10% |
| Jul 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.36% |
| Jul 25, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.31% |
| Jul 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
| Jul 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.68% |
| Jul 22, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% |
| Jul 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% |
| Jul 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.16% |
| Jul 17, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.58% |
| Jul 16, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.16% |
| Jul 15, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.26% |
| Jul 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% |
| Jul 11, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.63% |
| Jul 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.26% |
| Jul 9, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.64% |
| Jul 8, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.11% |
| Jul 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.73% |
| Jul 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.69% |
| Jul 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.05% |