ClearBridge Dividend Strategy R (LMMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.89
+0.17 (0.55%)
At close: Jul 7, 2026
LMMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.55% |
| Jul 6, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.16% |
| Jul 2, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.52% |
| Jul 1, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.76% |
| Jun 30, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.07% |
| Jun 29, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.06 | -0.06% |
| Jun 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.08 | 0.36% |
| Jun 25, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 29.97 | 0.20% |
| Jun 24, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 29.91 | -0.07% |
| Jun 23, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 29.93 | -0.06% |
| Jun 22, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 29.95 | -0.40% |
| Jun 18, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.07 | 0.40% |
| Jun 17, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 29.95 | -1.27% |
| Jun 16, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.34 | 0.10% |
| Jun 15, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.31 | 0.20% |
| Jun 12, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.25 | 0.62% |
| Jun 11, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.06 | 0.79% |
| Jun 10, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.82 | -0.72% |
| Jun 9, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.04 | 1.03% |
| Jun 8, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 29.74 | -0.62% |
| Jun 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | -0.52% |
| Jun 4, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.08 | 0.86% |
| Jun 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.82 | -0.49% |
| Jun 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 29.97 | 0.26% |
| Jun 1, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.89 | -0.56% |
| May 29, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.06 | -0.26% |
| May 28, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.14 | -0.29% |
| May 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.23 | 0.03% |
| May 26, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.22 | - |
| May 22, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.22 | 0.29% |
| May 21, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.13 | 0.17% |
| May 20, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.08 | 0.23% |
| May 19, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.01 | -0.23% |
| May 18, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.08 | 0.63% |
| May 15, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.89 | -0.53% |
| May 14, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.05 | 0.63% |
| May 13, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 29.86 | -0.20% |
| May 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | 0.50% |
| May 11, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.77 | -0.17% |
| May 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 29.82 | -0.26% |
| May 7, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 29.90 | -0.65% |
| May 6, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.10 | 0.86% |
| May 5, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 29.84 | 0.33% |
| May 4, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 29.75 | -1.08% |
| May 1, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.07 | -0.16% |
| Apr 30, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | 1.42% |
| Apr 29, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.70 | -0.06% |
| Apr 28, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 29.72 | 0.06% |
| Apr 27, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.70 | -0.53% |
| Apr 24, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 29.85 | -0.66% |