Ladenburg Growth Fund Class I (LGWIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.16
+0.08 (0.42%)
Dec 4, 2024, 4:00 PM EST
LGWIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 4, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
Dec 3, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
Dec 2, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.10% |
Nov 29, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
Nov 27, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.16% |
Nov 26, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
Nov 25, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.90% |
Nov 22, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.53% |
Nov 21, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.75% |
Nov 20, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% |
Nov 19, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.22% |
Nov 18, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
Nov 15, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.91% |
Nov 14, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.48% |
Nov 13, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.21% |
Nov 12, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.63% |
Nov 11, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.42% |
Nov 8, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.48% |
Nov 7, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.37% |
Nov 6, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 2.52% |
Nov 5, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.17% |
Nov 4, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.06% |
Nov 1, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.17% |
Oct 31, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.26% |
Oct 30, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
Oct 29, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.05% |
Oct 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.39% |
Oct 25, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
Oct 24, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.28% |
Oct 23, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.71% |
Oct 22, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% |
Oct 21, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.65% |
Oct 18, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
Oct 17, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% |
Oct 16, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.55% |
Oct 15, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.38% |
Oct 14, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% |
Oct 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.72% |
Oct 10, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.22% |
Oct 9, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% |
Oct 8, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.39% |
Oct 7, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.66% |
Oct 4, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% |
Oct 3, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.22% |
Oct 2, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
Oct 1, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.55% |
Sep 30, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.22% |
Sep 27, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.22% |
Sep 26, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.39% |
Sep 25, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.50% |
Sep 24, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
Sep 23, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
Sep 20, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.39% |
Sep 19, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.34% |
Sep 18, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
Sep 17, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.17% |
Sep 16, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
Sep 13, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.73% |
Sep 12, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.57% |
Sep 11, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
Sep 10, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.23% |
Sep 9, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.81% |
Sep 6, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.20% |
Sep 5, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.34% |
Sep 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.06% |
Sep 3, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.57% |
Aug 30, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% |
Aug 29, 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.17% |
Aug 28, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.45% |
Aug 27, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Aug 26, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
Aug 23, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.19% |
Aug 22, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.67% |
Aug 21, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.57% |
Aug 20, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.28% |
Aug 19, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.80% |
Aug 16, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.23% |
Aug 15, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.27% |
Aug 14, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
Aug 13, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.29% |
Aug 12, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
Aug 9, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
Aug 8, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.73% |
Aug 7, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.71% |
Aug 6, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.60% |
Aug 5, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -2.16% |
Aug 2, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.38% |
Aug 1, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.25% |
Jul 31, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.03% |
Jul 30, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
Jul 29, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.06% |
Jul 26, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.16% |
Jul 25, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
Jul 24, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.77% |
Jul 23, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.11% |
Jul 22, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.80% |
Jul 19, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.06% |
Jul 18, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.74% |
Jul 17, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.96% |
Jul 16, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.14% |