Skip to main content
Lord Abbett Global Equity Fund Class R5 (LGCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
+0.08 (0.46%)
Dec 3, 2024, 4:00 PM EST

LGCVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 3, 202417.3417.3417.3417.3417.340.46%
Dec 2, 202417.2617.2617.2617.2617.260.52%
Nov 29, 202417.1717.1717.1717.1717.170.64%
Nov 27, 202417.0617.0617.0617.0617.06-0.06%
Nov 26, 202417.0717.0717.0717.0717.070.06%
Nov 25, 202417.0617.0617.0617.0617.060.41%
Nov 22, 202416.9916.9916.9916.9916.99-0.12%
Nov 21, 202417.0117.0117.0117.0117.010.18%
Nov 20, 202416.9816.9816.9816.9816.980.12%
Nov 19, 202416.9616.9616.9616.9616.960.71%
Nov 18, 202416.8416.8416.8416.8416.840.36%
Nov 15, 202416.7816.7816.7816.7816.78-1.35%
Nov 14, 202417.0117.0117.0117.0117.01-0.53%
Nov 13, 202417.1017.1017.1017.1017.10-0.58%
Nov 12, 202417.2017.2017.2017.2017.20-0.58%
Nov 11, 202417.3017.3017.3017.3017.30-
Nov 8, 202417.3017.3017.3017.3017.30-0.57%
Nov 7, 202417.4017.4017.4017.4017.400.87%
Nov 6, 202417.2517.2517.2517.2517.251.47%
Nov 5, 202417.0017.0017.0017.0017.001.43%
Nov 4, 202416.7616.7616.7616.7616.76-0.12%
Nov 1, 202416.7816.7816.7816.7816.780.84%
Oct 31, 202416.6416.6416.6416.6416.64-1.48%
Oct 30, 202416.8916.8916.8916.8916.89-0.12%
Oct 29, 202416.9116.9116.9116.9116.910.18%
Oct 28, 202416.8816.8816.8816.8816.880.42%
Oct 25, 202416.8116.8116.8116.8116.81-0.06%
Oct 24, 202416.8216.8216.8216.8216.820.30%
Oct 23, 202416.7716.7716.7716.7716.77-1.06%
Oct 22, 202416.9516.9516.9516.9516.95-0.47%
Oct 21, 202417.0317.0317.0317.0317.03-0.41%
Oct 18, 202417.1017.1017.1017.1017.100.47%
Oct 17, 202417.0217.0217.0217.0217.02-0.06%
Oct 16, 202417.0317.0317.0317.0317.030.65%
Oct 15, 202416.9216.9216.9216.9216.92-1.17%
Oct 14, 202417.1217.1217.1217.1217.120.47%
Oct 11, 202417.0417.0417.0417.0417.040.77%
Oct 10, 202416.9116.9116.9116.9116.91-
Oct 9, 202416.9116.9116.9116.9116.910.30%
Oct 8, 202416.8616.8616.8616.8616.860.60%
Oct 7, 202416.7616.7616.7616.7616.76-0.59%
Oct 4, 202416.8616.8616.8616.8616.860.72%
Oct 3, 202416.7416.7416.7416.7416.74-0.12%
Oct 2, 202416.7616.7616.7616.7616.760.06%
Oct 1, 202416.7516.7516.7516.7516.75-0.65%
Sep 30, 202416.8616.8616.8616.8616.86-0.06%
Sep 27, 202416.8716.8716.8716.8716.87-0.59%
Sep 26, 202416.9716.9716.9716.9716.971.01%
Sep 25, 202416.8016.8016.8016.8016.80-0.41%
Sep 24, 202416.8716.8716.8716.8716.870.72%
Sep 23, 202416.7516.7516.7516.7516.750.12%
Sep 20, 202416.7316.7316.7316.7316.73-0.65%
Sep 19, 202416.8416.8416.8416.8416.841.81%
Sep 18, 202416.5416.5416.5416.5416.54-0.12%
Sep 17, 202416.5616.5616.5616.5616.56-0.18%
Sep 16, 202416.5916.5916.5916.5916.590.24%
Sep 13, 202416.5516.5516.5516.5516.550.49%
Sep 12, 202416.4716.4716.4716.4716.471.17%
Sep 11, 202416.2816.2816.2816.2816.281.37%
Sep 10, 202416.0616.0616.0616.0616.06-0.06%
Sep 9, 202416.0716.0716.0716.0716.071.13%
Sep 6, 202415.8915.8915.8915.8915.89-1.97%
Sep 5, 202416.2116.2116.2116.2116.21-0.12%
Sep 4, 202416.2316.2316.2316.2316.23-0.49%
Sep 3, 202416.3116.3116.3116.3116.31-2.34%
Aug 30, 202416.7016.7016.7016.7016.700.85%
Aug 29, 202416.5616.5616.5616.5616.56-
Aug 28, 202416.5616.5616.5616.5616.56-0.66%
Aug 27, 202416.6716.6716.6716.6716.67-
Aug 26, 202416.6716.6716.6716.6716.67-0.83%
Aug 23, 202416.8116.8116.8116.8116.811.39%
Aug 22, 202416.5816.5816.5816.5816.58-0.78%
Aug 21, 202416.7116.7116.7116.7116.710.66%
Aug 20, 202416.6016.6016.6016.6016.60-0.48%
Aug 19, 202416.6816.6816.6816.6816.681.09%
Aug 16, 202416.5016.5016.5016.5016.500.18%
Aug 15, 202416.4716.4716.4716.4716.471.79%
Aug 14, 202416.1816.1816.1816.1816.180.25%
Aug 13, 202416.1416.1416.1416.1416.142.02%
Aug 12, 202415.8215.8215.8215.8215.820.06%
Aug 9, 202415.8115.8115.8115.8115.810.38%
Aug 8, 202415.7515.7515.7515.7515.752.27%
Aug 7, 202415.4015.4015.4015.4015.40-0.52%
Aug 6, 202415.4815.4815.4815.4815.481.18%
Aug 5, 202415.3015.3015.3015.3015.30-2.92%
Aug 2, 202415.7615.7615.7615.7615.76-2.29%
Aug 1, 202416.1316.1316.1316.1316.13-1.89%
Jul 31, 202416.4416.4416.4416.4416.441.92%
Jul 30, 202416.1316.1316.1316.1316.13-0.19%
Jul 29, 202416.1616.1616.1616.1616.16-0.12%
Jul 26, 202416.1816.1816.1816.1816.181.12%
Jul 25, 202416.0016.0016.0016.0016.00-0.44%
Jul 24, 202416.0716.0716.0716.0716.07-2.31%
Jul 23, 202416.4516.4516.4516.4516.45-0.18%
Jul 22, 202416.4816.4816.4816.4816.481.04%
Jul 19, 202416.3116.3116.3116.3116.31-0.49%
Jul 18, 202416.3916.3916.3916.3916.39-0.55%
Jul 17, 202416.4816.4816.4816.4816.48-1.96%
Jul 16, 202416.8116.8116.8116.8116.810.60%
Jul 15, 202416.7116.7116.7116.7116.71-0.12%