Lord Abbett Growth Opportunities F3 (LOMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.61
+0.24 (0.63%)
Sep 15, 2025, 4:00 PM EDT
LOMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 12, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 1.91% |
| Aug 11, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.50% |
| Aug 8, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.22% |
| Aug 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% |
| Aug 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.63% |
| Aug 5, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.72% |
| Aug 4, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 2.40% |
| Aug 1, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.77% |
| Jul 31, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.22% |
| Jul 30, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 1.42% |
| Jul 29, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.57% |
| Jul 28, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.23% |
| Jul 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.67% |
| Jul 24, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.12% |
| Jul 23, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.79% |
| Jul 22, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.07% |
| Jul 21, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.57% |
| Jul 18, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.72% |
| Jul 17, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.90% |
| Jul 16, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.35% |
| Jul 15, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.29% |
| Jul 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.15% |
| Jul 11, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.67% |
| Jul 10, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.53% |
| Jul 9, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.34% |
| Jul 8, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -1.24% |