Lord Abbett Growth Opportunities Fund Class F3 (LOMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.73
-0.14 (-0.45%)
May 9, 2025, 4:00 PM EDT
LOMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 2.90% |
| May 9, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.45% |
| May 8, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 2.42% |
| May 7, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.67% |
| May 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -2.09% |
| May 5, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.26% |
| May 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.25% |
| May 1, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.75% |
| Apr 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.03% |
| Apr 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.83% |
| Apr 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.28% |
| Apr 25, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.54% |
| Apr 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3.59% |
| Apr 23, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 3.22% |
| Apr 22, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.25% |
| Apr 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -3.62% |
| Apr 17, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.37% |
| Apr 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.80% |
| Apr 15, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.38% |
| Apr 14, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.67% |
| Apr 11, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.29% |
| Apr 10, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -4.01% |
| Apr 9, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 11.96% |
| Apr 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.09% |
| Apr 7, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.68% |
| Apr 4, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -7.13% |
| Apr 3, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -7.18% |
| Apr 2, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.39% |
| Apr 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.06% |
| Mar 31, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.69% |
| Mar 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48% |
| Mar 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.81% |
| Mar 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -3.33% |
| Mar 25, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.51% |
| Mar 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 3.90% |
| Mar 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.74% |
| Mar 20, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.04% |
| Mar 19, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 2.77% |
| Mar 18, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -3.10% |
| Mar 17, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.83% |
| Mar 14, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 4.19% |
| Mar 13, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.15% |
| Mar 12, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.76% |
| Mar 11, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2.48% |
| Mar 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -6.23% |
| Mar 7, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.82% |
| Mar 6, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -6.16% |
| Mar 5, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.94% |
| Mar 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.01% |
| Mar 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.84% |