Lord Abbett Dividend Growth Fund Class F3 (LRMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.78
+0.23 (1.07%)
Apr 23, 2025, 4:00 PM EDT
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.23% |
| Apr 24, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.79% |
| Apr 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.07% |
| Apr 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.18% |
| Apr 21, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.13% |
| Apr 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.09% |
| Apr 16, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.73% |
| Apr 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.14% |
| Apr 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.87% |
| Apr 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.92% |
| Apr 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -2.60% |
| Apr 9, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 7.82% |
| Apr 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.07% |
| Apr 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Apr 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.72% |
| Apr 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.79% |
| Apr 2, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.71% |
| Apr 1, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.04% |
| Mar 31, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.90% |
| Mar 28, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.54% |
| Mar 27, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.48% |
| Mar 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -0.70% |
| Mar 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.90 | -0.13% |
| Mar 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.93 | 1.41% |
| Mar 21, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.62 | -0.09% |
| Mar 20, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | -0.22% |
| Mar 19, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.69 | 0.93% |
| Mar 18, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.48 | -0.84% |
| Mar 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.67 | 0.84% |
| Mar 14, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.48 | 1.81% |
| Mar 13, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.08 | -1.21% |
| Mar 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | 0.13% |
| Mar 11, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.32 | -0.80% |
| Mar 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.50 | -2.34% |
| Mar 7, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.03 | 0.26% |
| Mar 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.97 | -1.50% |
| Mar 5, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.32 | 1.17% |
| Mar 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.05 | -1.58% |
| Mar 3, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.42 | -1.39% |
| Feb 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.75 | 1.54% |
| Feb 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.39 | -1.26% |
| Feb 26, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.69 | 0.08% |
| Feb 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | -0.04% |
| Feb 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.68 | -0.50% |
| Feb 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.80 | -1.57% |
| Feb 20, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.18 | -0.62% |
| Feb 19, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.33 | 0.25% |
| Feb 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | 0.33% |
| Feb 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.19 | -0.04% |
| Feb 13, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.20 | 0.46% |