Lord Abbett Micro Cap Growth Fund Class I (LMIYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.86
-0.20 (-0.95%)
Oct 30, 2024, 8:01 PM EDT
LMIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.95% |
| Oct 29, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.20% |
| Oct 28, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.21% |
| Oct 25, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.30% |
| Oct 24, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Oct 23, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.12% |
| Oct 22, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% |
| Oct 21, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.96% |
| Oct 18, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.05% |
| Oct 17, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.76% |
| Oct 16, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.59% |
| Oct 15, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.05% |
| Oct 14, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.53% |
| Oct 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.59% |
| Oct 10, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.35% |
| Oct 9, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Oct 8, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% |
| Oct 7, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.07% |
| Oct 4, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.55% |
| Oct 3, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.23% |
| Oct 2, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.36% |
| Oct 1, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.71% |
| Sep 30, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.76% |
| Sep 27, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Sep 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.15% |
| Sep 25, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.81% |
| Sep 24, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Sep 23, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.85% |
| Sep 20, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Sep 19, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.94% |
| Sep 18, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.31% |
| Sep 17, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Sep 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% |
| Sep 13, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 2.38% |
| Sep 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.56% |
| Sep 11, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.70% |
| Sep 10, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Sep 9, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% |
| Sep 6, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.40% |
| Sep 5, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% |
| Sep 4, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.16% |
| Sep 3, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -3.88% |
| Aug 30, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.93% |
| Aug 29, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.83% |
| Aug 28, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.38% |
| Aug 27, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% |
| Aug 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% |
| Aug 23, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 2.56% |
| Aug 22, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.83% |
| Aug 21, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.79% |
| Aug 20, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.10% |
| Aug 19, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.11% |
| Aug 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.42% |
| Aug 15, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.83% |
| Aug 14, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Aug 13, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.15% |
| Aug 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Aug 9, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.60% |
| Aug 8, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 2.19% |
| Aug 7, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.27% |
| Aug 6, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 2.50% |
| Aug 5, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -3.03% |
| Aug 2, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -3.66% |
| Aug 1, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -2.18% |
| Jul 31, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.16% |
| Jul 30, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.52% |
| Jul 29, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.28% |
| Jul 26, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.50% |
| Jul 25, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Jul 24, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.64% |
| Jul 23, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.87% |
| Jul 22, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 2.03% |
| Jul 19, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.10% |
| Jul 18, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.59% |
| Jul 17, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.55% |
| Jul 16, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.67% |
| Jul 15, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.73% |
| Jul 12, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% |
| Jul 11, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 2.48% |
| Jul 10, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Jul 9, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Jul 8, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% |
| Jul 5, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Jul 3, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.88% |
| Jul 2, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.49% |
| Jul 1, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.60% |
| Jun 28, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.37% |
| Jun 27, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.17% |
| Jun 26, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| Jun 25, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.50% |
| Jun 24, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Jun 21, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% |
| Jun 20, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.89% |
| Jun 18, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.28% |
| Jun 17, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| Jun 14, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.85% |
| Jun 13, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.92% |
| Jun 12, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.65% |
| Jun 11, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.22% |
| Jun 10, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.77% |