Lord Abbett Growth Opportunities F3 (LOMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.53
-0.49 (-1.36%)
At close: Nov 17, 2025
LOMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.76% |
| Nov 18, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.28% |
| Nov 17, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.36% |
| Nov 14, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.42% |
| Nov 13, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -3.78% |
| Nov 12, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.35% |
| Nov 11, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.19% |
| Nov 10, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 2.05% |
| Nov 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.76% |
| Nov 6, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -2.88% |
| Nov 5, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.48% |
| Nov 4, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -3.01% |
| Nov 3, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.13% |
| Oct 31, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 1.60% |
| Oct 30, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -2.00% |
| Oct 29, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.28% |
| Oct 28, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -0.74% |
| Oct 27, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 1.52% |
| Oct 24, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 1.68% |
| Oct 23, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 2.47% |
| Oct 22, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -2.26% |
| Oct 21, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.13% |
| Oct 20, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.68% |
| Oct 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.43% |
| Oct 16, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.82% |
| Oct 15, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.11% |
| Oct 14, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.97% |
| Oct 13, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.97% |
| Oct 10, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -3.70% |
| Oct 9, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.15% |
| Oct 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 1.27% |
| Oct 7, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.34% |
| Oct 6, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.39% |
| Oct 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.08% |
| Oct 2, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.14% |
| Oct 1, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.39% |
| Sep 30, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.18% |
| Sep 29, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.49% |
| Sep 26, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.69% |
| Sep 25, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | -0.66% |
| Sep 24, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -2.08% |
| Sep 23, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -1.29% |
| Sep 22, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.13% |
| Sep 19, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.30% |
| Sep 18, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 1.99% |
| Sep 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.05% |
| Sep 16, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.08% |
| Sep 15, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.63% |
| Sep 12, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.52% |
| Sep 11, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.76% |