Lord Abbett Health Care Fund Class F3 (LHCOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.97
+0.21 (1.18%)
May 29, 2025, 4:00 PM EDT
LHCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Jun 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.33% |
| May 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.39% |
| May 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.18% |
| May 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.00% |
| May 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.07% |
| May 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.17% |
| May 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| May 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.55% |
| May 20, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| May 19, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.61% |
| May 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.36% |
| May 15, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.09% |
| May 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.08% |
| May 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.89% |
| May 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.81% |
| May 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.06% |
| May 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.38% |
| May 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| May 6, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -2.75% |
| May 5, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.38% |
| May 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.75% |
| May 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.77% |
| Apr 30, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.21% |
| Apr 29, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.98% |
| Apr 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Apr 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.66% |
| Apr 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.90% |
| Apr 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.65% |
| Apr 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.62% |
| Apr 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.70% |
| Apr 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Apr 16, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.84% |
| Apr 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% |
| Apr 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.43% |
| Apr 11, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2.34% |
| Apr 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -3.00% |
| Apr 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 5.24% |
| Apr 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.06% |
| Apr 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.12% |
| Apr 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -5.67% |
| Apr 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.39% |
| Apr 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.71% |
| Apr 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.73% |
| Mar 31, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.86% |
| Mar 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.85% |
| Mar 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| Mar 26, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.98% |
| Mar 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
| Mar 24, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.74% |