Ladenburg Growth & Income Fund Class I (LOWIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
+0.03 (0.20%)
At close: Apr 2, 2026
LOWIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.20% |
| Apr 1, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.40% |
| Mar 31, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.85% |
| Mar 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.27% |
| Mar 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.63 | -1.01% |
| Mar 26, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.78 | -1.14% |
| Mar 25, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.95 | 0.61% |
| Mar 24, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | -0.07% |
| Mar 23, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.87 | 1.09% |
| Mar 20, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.71 | -1.41% |
| Mar 19, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.92 | - |
| Mar 18, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.92 | -0.99% |
| Mar 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.07 | 0.33% |
| Mar 16, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.02 | 0.74% |
| Mar 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.91 | -0.27% |
| Mar 12, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.95 | -1.19% |
| Mar 11, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.13 | -0.26% |
| Mar 10, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.17 | -0.26% |
| Mar 9, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.21 | 0.46% |
| Mar 6, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.14 | -0.98% |
| Mar 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.29 | -0.78% |
| Mar 4, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.41 | 0.46% |
| Mar 3, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.34 | -0.84% |
| Mar 2, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.47 | -0.19% |
| Feb 27, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.50 | -0.26% |
| Feb 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.54 | - |
| Feb 25, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.54 | 0.45% |
| Feb 24, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.47 | 0.52% |
| Feb 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.39 | -0.77% |
| Feb 20, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.51 | 0.32% |
| Feb 19, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.46 | -0.13% |
| Feb 18, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.48 | 0.26% |
| Feb 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.44 | - |
| Feb 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.44 | 0.46% |
| Feb 12, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.37 | -0.90% |
| Feb 11, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.51 | - |
| Feb 10, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.51 | -0.06% |
| Feb 9, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.52 | 0.32% |
| Feb 6, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.47 | 1.57% |
| Feb 5, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.23 | -0.59% |
| Feb 4, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | - |
| Feb 3, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | -0.26% |
| Feb 2, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.36 | 0.46% |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.29 | -0.39% |
| Jan 29, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.35 | 0.20% |
| Jan 28, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | -0.20% |
| Jan 27, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.35 | 0.20% |
| Jan 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | 0.26% |
| Jan 23, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.28 | -0.26% |
| Jan 22, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.32 | 0.26% |