Ladenburg Growth & Income Fund Class A (LOWAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.54
-0.06 (-0.38%)
At close: Apr 28, 2026
LOWAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Apr 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Apr 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% |
| Apr 22, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.45% |
| Apr 21, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.58% |
| Apr 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.04% |
| Apr 16, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.06% |
| Apr 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.19% |
| Apr 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.59% |
| Apr 13, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.79% |
| Apr 10, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.26% |
| Apr 9, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.26% |
| Apr 8, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.74% |
| Apr 7, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.07% |
| Apr 6, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Apr 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.20% |
| Apr 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.47% |
| Mar 31, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.79% |
| Mar 30, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| Mar 27, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.55 | -0.95% |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.69 | -1.21% |
| Mar 25, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | 0.61% |
| Mar 24, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | - |
| Mar 23, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | 1.02% |
| Mar 20, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.63 | -1.35% |
| Mar 19, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.83 | -0.07% |
| Mar 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.84 | -1.00% |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.99 | 0.40% |
| Mar 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.93 | 0.74% |
| Mar 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.82 | -0.34% |
| Mar 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | -1.20% |
| Mar 11, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.05 | -0.26% |
| Mar 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.09 | -0.26% |
| Mar 9, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.13 | 0.46% |
| Mar 6, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.06 | -0.99% |
| Mar 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | -0.72% |
| Mar 4, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | 0.39% |
| Mar 3, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.26 | -0.84% |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.39 | -0.13% |
| Feb 27, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.41 | -0.32% |
| Feb 26, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.46 | 0.06% |
| Feb 25, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.45 | 0.39% |
| Feb 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.39 | 0.59% |
| Feb 23, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.30 | -0.84% |
| Feb 20, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.43 | 0.39% |
| Feb 19, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.37 | -0.19% |
| Feb 18, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.40 | 0.26% |
| Feb 17, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.36 | 0.07% |