Skip to main content
Lord Abbett Dividend Growth Fund Class F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.96
+0.07 (0.31%)
Jan 13, 2025, 4:00 PM EST

LRMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202522.9622.9622.9622.9622.960.31%
Jan 10, 202522.8922.8922.8922.8922.89-1.63%
Jan 8, 202523.2723.2723.2723.2723.270.39%
Jan 7, 202523.1823.1823.1823.1823.18-0.98%
Jan 6, 202523.4123.4123.4123.4123.410.34%
Jan 3, 202523.3323.3323.3323.3323.331.13%
Jan 2, 202523.0723.0723.0723.0723.07-0.17%
Dec 31, 202423.1123.1123.1123.1123.11-0.26%
Dec 30, 202423.1723.1723.1723.1723.17-0.98%
Dec 27, 202423.4023.4023.4023.4023.40-1.18%
Dec 26, 202423.6823.6823.6823.6823.630.13%
Dec 24, 202423.6523.6523.6523.6523.600.90%
Dec 23, 202423.4423.4423.4423.4423.392.22%
Dec 20, 202422.9322.9322.9322.9322.88-0.52%
Dec 19, 202423.0523.0523.0523.0523.00-0.26%
Dec 18, 202423.1123.1123.1123.1123.06-2.57%
Dec 17, 202423.7223.7223.7223.7223.67-4.62%
Dec 16, 202424.8724.8724.8724.8723.79-0.04%
Dec 13, 202424.8824.8824.8824.8823.800.20%
Dec 12, 202424.8324.8324.8324.8323.75-0.56%
Dec 11, 202424.9724.9724.9724.9723.880.28%
Dec 10, 202424.9024.9024.9024.9023.82-0.80%
Dec 9, 202425.1025.1025.1025.1024.01-0.52%
Dec 6, 202425.2325.2325.2325.2324.13-0.16%
Dec 5, 202425.2725.2725.2725.2724.17-0.35%
Dec 4, 202425.3625.3625.3625.3624.260.20%
Dec 3, 202425.3125.3125.3125.3124.21-0.08%
Dec 2, 202425.3325.3325.3325.3324.23-0.04%
Nov 29, 202425.3425.3425.3425.3424.240.40%
Nov 27, 202425.2425.2425.2425.2424.14-0.32%
Nov 26, 202425.3225.3225.3225.3224.220.48%
Nov 25, 202425.2025.2025.2025.2024.100.24%
Nov 22, 202425.1425.1425.1425.1424.050.20%
Nov 21, 202425.0925.0925.0925.0924.001.01%
Nov 20, 202424.8424.8424.8424.8423.760.20%
Nov 19, 202424.7924.7924.7924.7923.710.16%
Nov 18, 202424.7524.7524.7524.7523.670.12%
Nov 15, 202424.7224.7224.7224.7223.65-1.12%
Nov 14, 202425.0025.0025.0025.0023.91-0.32%
Nov 13, 202425.0825.0825.0825.0823.99-0.12%
Nov 12, 202425.1125.1125.1125.1124.02-0.32%
Nov 11, 202425.1925.1925.1925.1924.09-0.32%
Nov 8, 202425.2725.2725.2725.2724.170.56%
Nov 7, 202425.1325.1325.1325.1324.040.24%
Nov 6, 202425.0725.0725.0725.0723.982.54%
Nov 5, 202424.4524.4524.4524.4523.391.16%
Nov 4, 202424.1724.1724.1724.1723.12-0.12%
Nov 1, 202424.2024.2024.2024.2023.150.25%
Oct 31, 202424.1424.1424.1424.1423.09-1.47%
Oct 30, 202424.5024.5024.5024.5023.44-0.37%
Oct 29, 202424.5924.5924.5924.5923.52-0.04%
Oct 28, 202424.6024.6024.6024.6023.530.24%
Oct 25, 202424.5424.5424.5424.5423.47-0.49%
Oct 24, 202424.6624.6624.6624.6623.59-0.04%
Oct 23, 202424.6724.6724.6724.6723.60-0.72%
Oct 22, 202424.8524.8524.8524.8523.770.04%
Oct 21, 202424.8424.8424.8424.8423.76-0.32%
Oct 18, 202424.9224.9224.9224.9223.840.24%
Oct 17, 202424.8624.8624.8624.8623.780.36%
Oct 16, 202424.7724.7724.7724.7723.690.69%
Oct 15, 202424.6024.6024.6024.6023.53-0.89%
Oct 14, 202424.8224.8224.8224.8223.740.85%
Oct 11, 202424.6124.6124.6124.6123.540.86%
Oct 10, 202424.4024.4024.4024.4023.34-0.33%
Oct 9, 202424.4824.4824.4824.4823.420.95%
Oct 8, 202424.2524.2524.2524.2523.200.83%
Oct 7, 202424.0524.0524.0524.0523.00-0.70%
Oct 4, 202424.2224.2224.2224.2223.170.58%
Oct 3, 202424.0824.0824.0824.0823.03-
Oct 2, 202424.0824.0824.0824.0823.030.17%
Oct 1, 202424.0424.0424.0424.0423.00-0.74%
Sep 30, 202424.2224.2224.2224.2223.170.41%
Sep 27, 202424.1224.1224.1224.1223.07-0.29%
Sep 26, 202424.1924.1924.1924.1923.140.37%
Sep 25, 202424.1024.1024.1024.1023.05-0.29%
Sep 24, 202424.1724.1724.1724.1723.070.25%
Sep 23, 202424.1124.1124.1124.1123.010.29%
Sep 20, 202424.0424.0424.0424.0422.95-0.25%
Sep 19, 202424.1024.1024.1024.1023.001.35%
Sep 18, 202423.7823.7823.7823.7822.70-0.42%
Sep 17, 202423.8823.8823.8823.8822.79-0.29%
Sep 16, 202423.9523.9523.9523.9522.860.25%
Sep 13, 202423.8923.8923.8923.8922.800.59%
Sep 12, 202423.7523.7523.7523.7522.670.64%
Sep 11, 202423.6023.6023.6023.6022.530.77%
Sep 10, 202423.4223.4223.4223.4222.360.52%
Sep 9, 202423.3023.3023.3023.3022.241.30%
Sep 6, 202423.0023.0023.0023.0021.95-1.25%
Sep 5, 202423.2923.2923.2923.2922.23-0.64%
Sep 4, 202423.4423.4423.4423.4422.37-0.04%
Sep 3, 202423.4523.4523.4523.4522.38-1.88%
Aug 30, 202423.9023.9023.9023.9022.810.97%
Aug 29, 202423.6723.6723.6723.6722.59-
Aug 28, 202423.6723.6723.6723.6722.59-0.50%
Aug 27, 202423.7923.7923.7923.7922.710.17%
Aug 26, 202423.7523.7523.7523.7522.67-0.08%
Aug 23, 202423.7723.7723.7723.7722.691.11%
Aug 22, 202423.5123.5123.5123.5122.44-0.68%
Aug 21, 202423.6723.6723.6723.6722.590.51%
Aug 20, 202423.5523.5523.5523.5522.48-0.34%