Lord Abbett Dividend Growth F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.23
-0.16 (-0.61%)
Oct 31, 2025, 4:00 PM EDT
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |