Skip to main content
logo
Lord Abbett Dividend Growth F3 (LRMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.36
-0.24 (-0.87%)
At close: Jun 17, 2026

LRMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 202627.3627.3627.3627.3627.36-0.87%
Jun 16, 202627.6027.6027.6027.6027.60-0.58%
Jun 15, 202627.7627.7627.7627.7627.760.76%
Jun 12, 202627.5527.5527.5527.5527.550.44%
Jun 11, 202627.4327.4327.4327.4327.431.33%
Jun 10, 202627.0727.0727.0727.0727.07-1.20%
Jun 9, 202627.4027.4027.4027.4027.400.55%
Jun 8, 202627.2527.2527.2527.2527.250.18%
Jun 5, 202627.2027.2027.2027.2027.20-1.81%
Jun 4, 202627.7027.7027.7027.7027.700.62%
Jun 3, 202627.5327.5327.5327.5327.53-0.25%
Jun 2, 202627.6027.6027.6027.6027.600.47%
Jun 1, 202627.4727.4727.4727.4727.470.44%
May 29, 202627.3527.3527.3527.3527.350.07%
May 28, 202627.3327.3327.3327.3327.330.44%
May 27, 202627.2127.2127.2127.2127.21-0.26%
May 26, 202627.2827.2827.2827.2827.280.15%
May 22, 202627.2427.2427.2427.2427.240.18%
May 21, 202627.1927.1927.1927.1927.19-0.22%
May 20, 202627.2527.2527.2527.2527.250.70%
May 19, 202627.0627.0627.0627.0627.06-0.51%
May 18, 202627.2027.2027.2027.2027.200.22%
May 15, 202627.1427.1427.1427.1427.14-1.13%
May 14, 202627.4527.4527.4527.4527.451.07%
May 13, 202627.1627.1627.1627.1627.160.44%
May 12, 202627.0427.0427.0427.0427.040.19%
May 11, 202626.9926.9926.9926.9926.990.19%
May 8, 202626.9426.9426.9426.9426.94-0.15%
May 7, 202626.9826.9826.9826.9826.98-0.74%
May 6, 202627.1827.1827.1827.1827.181.08%
May 5, 202626.8926.8926.8926.8926.890.71%
May 4, 202626.7026.7026.7026.7026.70-0.63%
May 1, 202626.8726.8726.8726.8726.87-0.37%
Apr 30, 202626.9726.9726.9726.9726.971.01%
Apr 29, 202626.7026.7026.7026.7026.70-0.45%
Apr 28, 202626.8226.8226.8226.8226.82-0.33%
Apr 27, 202626.9126.9126.9126.9126.910.07%
Apr 24, 202626.8926.8926.8926.8926.890.15%
Apr 23, 202626.8526.8526.8526.8526.850.07%
Apr 22, 202626.8326.8326.8326.8326.830.71%
Apr 21, 202626.6426.6426.6426.6426.64-0.67%
Apr 20, 202626.8226.8226.8226.8226.82-0.07%
Apr 17, 202626.8426.8426.8426.8426.840.90%
Apr 16, 202626.6026.6026.6026.6026.60-0.08%
Apr 15, 202626.6226.6226.6226.6226.620.23%
Apr 14, 202626.5626.5626.5626.5626.560.45%
Apr 13, 202626.4426.4426.4426.4426.440.72%
Apr 10, 202626.2526.2526.2526.2526.25-0.27%
Apr 9, 202626.3226.3226.3226.3226.320.57%
Apr 8, 202626.1726.1726.1726.1726.172.51%