Lord Abbett Growth Opportunities Fund Class F3 (LOMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.17
-1.85 (-6.16%)
Mar 6, 2025, 4:00 PM EST
LOMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 28, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.39% |
| Feb 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.67% |
| Feb 26, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.11% |
| Feb 25, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -2.17% |
| Feb 24, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.88% |
| Feb 21, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -4.34% |
| Feb 20, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -3.47% |
| Feb 19, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -1.95% |
| Feb 18, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.17% |
| Feb 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.37% |
| Feb 13, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.92% |
| Feb 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.35% |
| Feb 11, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -1.98% |
| Feb 10, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.94% |
| Feb 7, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.06% |
| Feb 6, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.52% |
| Feb 5, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.99% |
| Feb 4, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 2.13% |
| Feb 3, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.35% |
| Jan 31, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.73% |
| Jan 30, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.36% |
| Jan 29, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.54% |
| Jan 28, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 3.39% |
| Jan 27, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -4.31% |
| Jan 24, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.41% |
| Jan 23, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.68% |
| Jan 22, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.57% |
| Jan 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.33% |
| Jan 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.55% |
| Jan 16, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.04% |
| Jan 15, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.84% |
| Jan 14, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.98% |
| Jan 13, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.47% |
| Jan 10, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.48% |
| Jan 8, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.50% |
| Jan 7, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.04% |
| Jan 6, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.52% |
| Jan 3, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 2.35% |
| Jan 2, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.88% |
| Dec 31, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.78% |
| Dec 30, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.18% |
| Dec 27, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -1.67% |
| Dec 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.12% |
| Dec 24, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1.17% |