Lord Abbett Dividend Growth F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.71
-0.53 (-2.02%)
Oct 10, 2025, 4:00 PM EDT
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.35% |
| Sep 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.42% |
| Sep 23, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.50% |
| Sep 22, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.50% |
| Sep 19, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.31% |
| Sep 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.19% |
| Sep 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Sep 16, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.27% |
| Sep 15, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% |
| Sep 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.31% |
| Sep 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.89% |
| Sep 10, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.29% |
| Sep 9, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| Sep 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.55% |
| Sep 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.31% |
| Sep 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.67% |
| Sep 3, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Sep 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.43% |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.55% |
| Aug 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.08% |
| Aug 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.20% |
| Aug 26, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.47% |
| Aug 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.55% |
| Aug 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.99% |
| Aug 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.43% |
| Aug 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.28% |
| Aug 19, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.20% |
| Aug 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.04% |
| Aug 15, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.51% |
| Aug 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% |
| Aug 13, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Aug 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.91% |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.08% |
| Aug 8, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.60% |
| Aug 7, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.16% |
| Aug 6, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.36% |
| Aug 5, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.44% |
| Aug 4, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.42% |
| Aug 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.96% |