Skip to main content
Lord Abbett Global Equity Fund Class R6 (LGCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.20
+0.10 (0.58%)
Nov 29, 2024, 4:00 PM EST

LGCWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 4, 202417.5017.5017.5017.5017.500.75%
Dec 3, 202417.3717.3717.3717.3717.370.46%
Dec 2, 202417.2917.2917.2917.2917.290.52%
Nov 29, 202417.2017.2017.2017.2017.200.58%
Nov 27, 202417.1017.1017.1017.1017.10-
Nov 26, 202417.1017.1017.1017.1017.10-
Nov 25, 202417.1017.1017.1017.1017.100.41%
Nov 22, 202417.0317.0317.0317.0317.03-0.06%
Nov 21, 202417.0417.0417.0417.0417.040.18%
Nov 20, 202417.0117.0117.0117.0117.010.12%
Nov 19, 202416.9916.9916.9916.9916.990.71%
Nov 18, 202416.8716.8716.8716.8716.870.36%
Nov 15, 202416.8116.8116.8116.8116.81-1.35%
Nov 14, 202417.0417.0417.0417.0417.04-0.53%
Nov 13, 202417.1317.1317.1317.1317.13-0.58%
Nov 12, 202417.2317.2317.2317.2317.23-0.58%
Nov 11, 202417.3317.3317.3317.3317.33-0.06%
Nov 8, 202417.3417.3417.3417.3417.34-0.52%
Nov 7, 202417.4317.4317.4317.4317.430.81%
Nov 6, 202417.2917.2917.2917.2917.291.53%
Nov 5, 202417.0317.0317.0317.0317.031.43%
Nov 4, 202416.7916.7916.7916.7916.79-0.12%
Nov 1, 202416.8116.8116.8116.8116.810.84%
Oct 31, 202416.6716.6716.6716.6716.67-1.48%
Oct 30, 202416.9216.9216.9216.9216.92-0.12%
Oct 29, 202416.9416.9416.9416.9416.940.18%
Oct 28, 202416.9116.9116.9116.9116.910.42%
Oct 25, 202416.8416.8416.8416.8416.84-0.06%
Oct 24, 202416.8516.8516.8516.8516.850.30%
Oct 23, 202416.8016.8016.8016.8016.80-1.06%
Oct 22, 202416.9816.9816.9816.9816.98-0.47%
Oct 21, 202417.0617.0617.0617.0617.06-0.41%
Oct 18, 202417.1317.1317.1317.1317.130.47%
Oct 17, 202417.0517.0517.0517.0517.05-0.06%
Oct 16, 202417.0617.0617.0617.0617.060.65%
Oct 15, 202416.9516.9516.9516.9516.95-1.17%
Oct 14, 202417.1517.1517.1517.1517.150.47%
Oct 11, 202417.0717.0717.0717.0717.070.83%
Oct 10, 202416.9316.9316.9316.9316.93-0.06%
Oct 9, 202416.9416.9416.9416.9416.940.30%
Oct 8, 202416.8916.8916.8916.8916.890.60%
Oct 7, 202416.7916.7916.7916.7916.79-0.59%
Oct 4, 202416.8916.8916.8916.8916.890.72%
Oct 3, 202416.7716.7716.7716.7716.77-0.12%
Oct 2, 202416.7916.7916.7916.7916.790.06%
Oct 1, 202416.7816.7816.7816.7816.78-0.65%
Sep 30, 202416.8916.8916.8916.8916.89-0.06%
Sep 27, 202416.9016.9016.9016.9016.90-0.59%
Sep 26, 202417.0017.0017.0017.0017.001.01%
Sep 25, 202416.8316.8316.8316.8316.83-0.36%
Sep 24, 202416.8916.8916.8916.8916.890.66%
Sep 23, 202416.7816.7816.7816.7816.780.12%
Sep 20, 202416.7616.7616.7616.7616.76-0.65%
Sep 19, 202416.8716.8716.8716.8716.871.87%
Sep 18, 202416.5616.5616.5616.5616.56-0.18%
Sep 17, 202416.5916.5916.5916.5916.59-0.18%
Sep 16, 202416.6216.6216.6216.6216.620.30%
Sep 13, 202416.5716.5716.5716.5716.570.42%
Sep 12, 202416.5016.5016.5016.5016.501.23%
Sep 11, 202416.3016.3016.3016.3016.301.31%
Sep 10, 202416.0916.0916.0916.0916.09-
Sep 9, 202416.0916.0916.0916.0916.091.07%
Sep 6, 202415.9215.9215.9215.9215.92-1.97%
Sep 5, 202416.2416.2416.2416.2416.24-0.06%
Sep 4, 202416.2516.2516.2516.2516.25-0.49%
Sep 3, 202416.3316.3316.3316.3316.33-2.39%
Aug 30, 202416.7316.7316.7316.7316.730.84%
Aug 29, 202416.5916.5916.5916.5916.59-
Aug 28, 202416.5916.5916.5916.5916.59-0.66%
Aug 27, 202416.7016.7016.7016.7016.700.06%
Aug 26, 202416.6916.6916.6916.6916.69-0.83%
Aug 23, 202416.8316.8316.8316.8316.831.39%
Aug 22, 202416.6016.6016.6016.6016.60-0.78%
Aug 21, 202416.7316.7316.7316.7316.730.66%
Aug 20, 202416.6216.6216.6216.6216.62-0.54%
Aug 19, 202416.7116.7116.7116.7116.711.09%
Aug 16, 202416.5316.5316.5316.5316.530.24%
Aug 15, 202416.4916.4916.4916.4916.491.73%
Aug 14, 202416.2116.2116.2116.2116.210.25%
Aug 13, 202416.1716.1716.1716.1716.172.08%
Aug 12, 202415.8415.8415.8415.8415.840.06%
Aug 9, 202415.8315.8315.8315.8315.830.38%
Aug 8, 202415.7715.7715.7715.7715.772.27%
Aug 7, 202415.4215.4215.4215.4215.42-0.52%
Aug 6, 202415.5015.5015.5015.5015.501.11%
Aug 5, 202415.3315.3315.3315.3315.33-2.85%
Aug 2, 202415.7815.7815.7815.7815.78-2.35%
Aug 1, 202416.1616.1616.1616.1616.16-1.82%
Jul 31, 202416.4616.4616.4616.4616.461.92%
Jul 30, 202416.1516.1516.1516.1516.15-0.25%
Jul 29, 202416.1916.1916.1916.1916.19-0.06%
Jul 26, 202416.2016.2016.2016.2016.201.06%
Jul 25, 202416.0316.0316.0316.0316.03-0.37%
Jul 24, 202416.0916.0916.0916.0916.09-2.31%
Jul 23, 202416.4716.4716.4716.4716.47-0.18%
Jul 22, 202416.5016.5016.5016.5016.501.04%
Jul 19, 202416.3316.3316.3316.3316.33-0.49%
Jul 18, 202416.4116.4116.4116.4116.41-0.55%
Jul 17, 202416.5016.5016.5016.5016.50-1.96%
Jul 16, 202416.8316.8316.8316.8316.830.54%