Lord Abbett Dividend Growth F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.59
+0.02 (0.08%)
At close: Dec 5, 2025
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.08% |
| Dec 4, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.11% |
| Dec 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.53% |
| Dec 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.11% |
| Dec 1, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.75% |
| Nov 28, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.41% |
| Nov 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.91% |
| Nov 25, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.11% |
| Nov 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.93% |
| Nov 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.51% |
| Nov 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.04% |
| Nov 19, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.54% |
| Nov 18, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.58% |
| Nov 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.76% |
| Nov 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.04% |
| Nov 13, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.51% |
| Nov 12, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.53% |
| Nov 11, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.30% |
| Nov 10, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.23% |
| Nov 7, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.23% |
| Nov 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.50% |
| Nov 5, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Nov 4, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.11% |
| Oct 31, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.61% |
| Oct 30, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.53% |
| Oct 29, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.30% |
| Oct 28, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.08% |
| Oct 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.76% |
| Oct 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.69% |
| Oct 23, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.46% |
| Oct 22, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.31% |
| Oct 21, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.15% |
| Oct 20, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.58% |
| Oct 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.15% |
| Oct 16, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.91% |
| Oct 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.42% |
| Oct 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.15% |
| Oct 13, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.56% |
| Oct 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.02% |
| Oct 9, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.30% |
| Oct 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.42% |
| Oct 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.42% |
| Oct 6, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.15% |
| Oct 3, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.38% |
| Oct 2, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.04% |
| Oct 1, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.08% |
| Sep 30, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.65% |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.19% |
| Sep 26, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.43% |