Lord Abbett Dividend Growth Fund Class F3 (LRMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.66
-0.16 (-0.64%)
Jul 7, 2025, 4:00 PM EDT
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Jul 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.64% |
| Jul 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.89% |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.33% |
| Jul 1, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.16% |
| Jun 30, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.62% |
| Jun 27, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.33% |
| Jun 26, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.54% |
| Jun 25, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.12% |
| Jun 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.92% |
| Jun 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.88 | 1.06% |
| Jun 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.63 | -0.25% |
| Jun 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.69 | - |
| Jun 17, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.69 | -0.71% |
| Jun 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.86 | 0.38% |
| Jun 13, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.77 | -1.08% |
| Jun 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.03 | 0.75% |
| Jun 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.85 | -0.08% |
| Jun 10, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.87 | 0.38% |
| Jun 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.78 | -0.13% |
| Jun 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.81 | 0.46% |
| Jun 5, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.70 | -0.17% |
| Jun 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.74 | -0.08% |
| Jun 3, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.76 | 0.59% |
| Jun 2, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.62 | 0.51% |
| May 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.50 | 0.26% |
| May 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.44 | 0.47% |
| May 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.33 | -0.60% |
| May 27, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.47 | 1.69% |
| May 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.08 | -0.47% |
| May 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.19 | -0.30% |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.26 | -1.60% |
| May 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.64 | -0.29% |
| May 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.71 | 0.13% |
| May 16, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.68 | 0.59% |
| May 15, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.54 | 0.90% |
| May 14, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.33 | -0.13% |
| May 13, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.36 | 0.09% |
| May 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.34 | 2.23% |
| May 9, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | -0.04% |
| May 8, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.84 | 0.22% |
| May 7, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.79 | 0.66% |
| May 6, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.64 | -0.83% |
| May 5, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.83 | -0.22% |
| May 2, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.88 | 1.64% |
| May 1, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | 0.40% |
| Apr 30, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.42 | 0.49% |
| Apr 29, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.31 | 0.49% |
| Apr 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.20 | 0.14% |
| Apr 25, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.17 | 0.23% |