Lord Abbett Growth Opportunities Fund Class A (LMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.16
+0.18 (0.69%)
May 16, 2025, 4:00 PM EDT
LMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.31% |
| May 21, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.38% |
| May 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.08% |
| May 19, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.15% |
| May 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.69% |
| May 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.73% |
| May 14, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.96% |
| May 13, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.53% |
| May 12, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.89% |
| May 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.45% |
| May 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.45% |
| May 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.67% |
| May 6, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.09% |
| May 5, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% |
| May 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.22% |
| May 1, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.77% |
| Apr 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.04% |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.82% |
| Apr 28, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% |
| Apr 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.53% |
| Apr 24, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3.54% |
| Apr 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 3.23% |
| Apr 22, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3.29% |
| Apr 21, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -3.64% |
| Apr 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.37% |
| Apr 16, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.84% |
| Apr 15, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.44% |
| Apr 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.61% |
| Apr 11, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.28% |
| Apr 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -3.97% |
| Apr 9, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 11.94% |
| Apr 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.06% |
| Apr 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.64% |
| Apr 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -7.11% |
| Apr 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -7.17% |
| Apr 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.36% |
| Apr 1, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.05% |
| Mar 31, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.68% |
| Mar 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.48% |
| Mar 27, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.79% |
| Mar 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -3.37% |
| Mar 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.51% |
| Mar 24, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.91% |
| Mar 21, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.71% |
| Mar 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Mar 19, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.78% |
| Mar 18, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -3.09% |
| Mar 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.84% |
| Mar 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 4.16% |
| Mar 13, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -3.13% |