Ladenburg Growth Fund Class I (LGWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.65
+0.10 (0.60%)
May 16, 2025, 4:00 PM EDT
LGWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| May 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% |
| May 15, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.49% |
| May 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.18% |
| May 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% |
| May 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.56% |
| May 9, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| May 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% |
| May 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.44% |
| May 6, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| May 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| May 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.33% |
| May 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% |
| Apr 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Apr 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.45% |
| Apr 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Apr 25, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Apr 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.63% |
| Apr 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% |
| Apr 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.88% |
| Apr 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.78% |
| Apr 17, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.40% |
| Apr 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.31% |
| Apr 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Apr 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.79% |
| Apr 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.20% |
| Apr 10, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.92% |
| Apr 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 7.01% |
| Apr 8, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.50% |
| Apr 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% |
| Apr 4, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -4.54% |
| Apr 3, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -4.23% |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.69% |
| Apr 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Mar 31, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.57% |
| Mar 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.43% |
| Mar 27, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.43% |
| Mar 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.74% |
| Mar 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Mar 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.50% |
| Mar 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| Mar 20, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.25% |
| Mar 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.00% |
| Mar 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.69% |
| Mar 17, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.75% |
| Mar 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.72% |
| Mar 13, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.07% |
| Mar 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Mar 11, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.69% |
| Mar 10, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.91% |