Lord Abbett Growth Opportunities F3 (LOMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.27
-0.86 (-2.26%)
Oct 22, 2025, 4:00 PM EDT
LOMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.63% |
| Sep 9, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.61% |
| Sep 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 2.05% |
| Sep 5, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.27% |
| Sep 4, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.23% |
| Sep 3, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Sep 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.03% |
| Aug 29, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -1.23% |
| Aug 28, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.91% |
| Aug 27, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.05% |
| Aug 26, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.24% |
| Aug 25, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.52% |
| Aug 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.62% |
| Aug 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.20% |
| Aug 20, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.20% |
| Aug 19, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -2.50% |
| Aug 18, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.85% |
| Aug 15, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.28% |
| Aug 14, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.98% |
| Aug 13, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.38% |