Ladenburg Growth Fund Class A (LGWAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.15
-0.03 (-0.16%)
Dec 3, 2024, 4:00 PM EST
LGWAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 3, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% |
Dec 2, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.10% |
Nov 29, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.47% |
Nov 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.21% |
Nov 26, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Nov 25, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.90% |
Nov 22, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.53% |
Nov 21, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.75% |
Nov 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.11% |
Nov 19, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.16% |
Nov 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.43% |
Nov 15, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.96% |
Nov 14, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.48% |
Nov 13, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.21% |
Nov 12, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.63% |
Nov 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.42% |
Nov 8, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% |
Nov 7, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.37% |
Nov 6, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.51% |
Nov 5, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.16% |
Nov 4, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.06% |
Nov 1, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.22% |
Oct 31, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.31% |
Oct 30, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
Oct 29, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05% |
Oct 28, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.44% |
Oct 25, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.22% |
Oct 24, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.27% |
Oct 23, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
Oct 22, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.11% |
Oct 21, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.70% |
Oct 18, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
Oct 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.05% |
Oct 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% |
Oct 15, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.38% |
Oct 14, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.54% |
Oct 11, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.71% |
Oct 10, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.16% |
Oct 9, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |
Oct 8, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |
Oct 7, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.66% |
Oct 4, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.61% |
Oct 3, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.17% |
Oct 2, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% |
Oct 1, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.55% |
Sep 30, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.22% |
Sep 27, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
Sep 26, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.39% |
Sep 25, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.49% |
Sep 24, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
Sep 23, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.28% |
Sep 20, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.38% |
Sep 19, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.34% |
Sep 18, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% |
Sep 17, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.17% |
Sep 16, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
Sep 13, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.73% |
Sep 12, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.57% |
Sep 11, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.63% |
Sep 10, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.23% |
Sep 9, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.80% |
Sep 6, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.19% |
Sep 5, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.34% |
Sep 4, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
Sep 3, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.56% |
Aug 30, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.56% |
Aug 29, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.17% |
Aug 28, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.50% |
Aug 27, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
Aug 26, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.22% |
Aug 23, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.24% |
Aug 22, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.67% |
Aug 21, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% |
Aug 20, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.28% |
Aug 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.79% |
Aug 16, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% |
Aug 15, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.26% |
Aug 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% |
Aug 13, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.28% |
Aug 12, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
Aug 9, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
Aug 8, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.72% |
Aug 7, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.65% |
Aug 6, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.53% |
Aug 5, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.15% |
Aug 2, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.38% |
Aug 1, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.30% |
Jul 31, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.09% |
Jul 30, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% |
Jul 29, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
Jul 26, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.16% |
Jul 25, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.06% |
Jul 24, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.76% |
Jul 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.11% |
Jul 22, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.74% |
Jul 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jul 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.74% |
Jul 17, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.96% |
Jul 16, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% |
Jul 15, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.17% |