Lord Abbett Dividend Growth Fund Class F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.06
-0.14 (-0.51%)
At close: May 19, 2026
LRMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | - | -0.51% |
| May 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.22% |
| May 15, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.13% |
| May 14, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.07% |
| May 13, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.44% |
| May 12, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.19% |
| May 11, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.19% |
| May 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.15% |
| May 7, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.74% |
| May 6, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.08% |
| May 5, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.71% |
| May 4, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.63% |
| May 1, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.37% |
| Apr 30, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.01% |
| Apr 29, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.45% |
| Apr 28, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.33% |
| Apr 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.07% |
| Apr 24, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.15% |
| Apr 23, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% |
| Apr 22, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.71% |
| Apr 21, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.67% |
| Apr 20, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.07% |
| Apr 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.90% |
| Apr 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.08% |
| Apr 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.23% |
| Apr 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.45% |
| Apr 13, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.72% |
| Apr 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.27% |
| Apr 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.57% |
| Apr 8, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.51% |
| Apr 7, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| Apr 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.31% |
| Apr 2, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.16% |
| Apr 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.32% |
| Mar 31, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 2.38% |
| Mar 30, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.16% |
| Mar 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.35% |
| Mar 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.26% |
| Mar 25, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.36% |
| Mar 24, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.40% |
| Mar 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.96% |
| Mar 20, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.19% |
| Mar 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.16% |
| Mar 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.25% |
| Mar 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.16% |
| Mar 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.90% |
| Mar 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.20% |
| Mar 12, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.35% |
| Mar 11, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.19% |
| Mar 10, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.42% |