Italia markets close in 5 hours 55 minutes

Lord Abbett Dividend Growth R5 (LAMTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,36+0,02 (+0,09%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202422,3622,3622,3622,3622,36-
27 giu 202422,3422,3422,3422,3422,34-
26 giu 202422,4022,4022,4022,4022,40-
25 giu 202422,4222,4222,4222,4222,42-
24 giu 202422,3922,3922,3922,3922,39-
21 giu 202422,4422,4422,4422,4422,44-
20 giu 202422,5322,5322,5322,5322,53-
18 giu 202422,5722,5722,5722,5722,57-
17 giu 202422,5022,5022,5022,5022,50-
14 giu 202422,3222,3222,3222,3222,32-
13 giu 202422,3522,3522,3522,3522,35-
12 giu 202422,2522,2522,2522,2522,25-
11 giu 202422,0522,0522,0522,0522,05-
10 giu 202422,1122,1122,1122,1122,11-
07 giu 202421,9921,9921,9921,9921,99-
06 giu 202422,0222,0222,0222,0222,02-
05 giu 202422,0622,0622,0622,0622,06-
04 giu 202421,7721,7721,7721,7721,77-
03 giu 202421,7621,7621,7621,7621,76-
31 mag 202421,7821,7821,7821,7821,78-
30 mag 202421,5521,5521,5521,5521,55-
29 mag 202421,6221,6221,6221,6221,62-
28 mag 202421,8121,8121,8121,8121,81-
24 mag 202421,8321,8321,8321,8321,83-
23 mag 202421,7221,7221,7221,7221,72-
22 mag 202421,8221,8221,8221,8221,82-
21 mag 202421,8421,8421,8421,8421,84-
20 mag 202421,7921,7921,7921,7921,79-
17 mag 202421,8021,8021,8021,8021,80-
16 mag 202421,7921,7921,7921,7921,79-
15 mag 202421,8121,8121,8121,8121,81-
14 mag 202421,5121,5121,5121,5121,51-
13 mag 202421,4021,4021,4021,4021,40-
10 mag 202421,4721,4721,4721,4721,47-
09 mag 202421,3621,3621,3621,3621,36-
08 mag 202421,2721,2721,2721,2721,27-
07 mag 202421,2421,2421,2421,2421,24-
06 mag 202421,2221,2221,2221,2221,22-
03 mag 202421,0021,0021,0021,0021,00-
02 mag 202420,7620,7620,7620,7620,76-
01 mag 202420,6320,6320,6320,6320,63-
30 apr 202420,7320,7320,7320,7320,73-
29 apr 202420,9820,9820,9820,9820,98-
26 apr 202420,9720,9720,9720,9720,97-
25 apr 202420,9020,9020,9020,9020,90-
24 apr 202420,9120,9120,9120,9120,91-
23 apr 202421,0121,0121,0121,0121,01-
22 apr 202420,7820,7820,7820,7820,78-
19 apr 202420,6120,6120,6120,6120,61-
18 apr 202420,6920,6920,6920,6920,69-
17 apr 202420,7520,7520,7520,7520,75-
16 apr 202420,8520,8520,8520,8520,85-
15 apr 202420,8320,8320,8320,8320,83-
12 apr 202421,0221,0221,0221,0221,02-
11 apr 202421,3021,3021,3021,3021,30-
10 apr 202421,2321,2321,2321,2321,23-
09 apr 202421,4321,4321,4321,4321,43-
08 apr 202421,4421,4421,4421,4421,44-
05 apr 202421,4621,4621,4621,4621,46-
04 apr 202421,2321,2321,2321,2321,23-
03 apr 202421,4621,4621,4621,4621,46-
02 apr 202421,4721,4721,4721,4721,47-
01 apr 202421,6221,6221,6221,6221,62-
28 mar 202421,7421,7421,7421,7421,74-
27 mar 202421,6821,6821,6821,6821,68-
27 mar 20240.051 Dividendo
26 mar 202421,5821,5821,5821,5821,53-
25 mar 202421,6421,6421,6421,6421,59-
22 mar 202421,7421,7421,7421,7421,69-
21 mar 202421,8121,8121,8121,8121,76-
20 mar 202421,7221,7221,7221,7221,67-
19 mar 202421,5521,5521,5521,5521,50-
18 mar 202421,3821,3821,3821,3821,33-
15 mar 202421,3321,3321,3321,3321,28-
14 mar 202421,4921,4921,4921,4921,44-
13 mar 202421,5221,5221,5221,5221,47-
12 mar 202421,5421,5421,5421,5421,49-
11 mar 202421,2621,2621,2621,2621,21-
08 mar 202421,2721,2721,2721,2721,22-
07 mar 202421,4621,4621,4621,4621,41-
06 mar 202421,2721,2721,2721,2721,22-
05 mar 202421,1521,1521,1521,1521,10-
04 mar 202421,3421,3421,3421,3421,29-
01 mar 202421,3121,3121,3121,3121,26-
29 feb 202421,1421,1421,1421,1421,09-
28 feb 202421,0821,0821,0821,0821,03-
27 feb 202421,1121,1121,1121,1121,06-
26 feb 202421,1221,1221,1221,1221,07-
23 feb 202421,1621,1621,1621,1621,11-
22 feb 202421,1121,1121,1121,1121,06-
21 feb 202420,6620,6620,6620,6620,61-
20 feb 202420,6120,6120,6120,6120,56-
16 feb 202420,7720,7720,7720,7720,72-
15 feb 202420,7920,7920,7920,7920,74-
14 feb 202420,6920,6920,6920,6920,64-
13 feb 202420,4920,4920,4920,4920,44-
12 feb 202420,7720,7720,7720,7720,72-
09 feb 202420,8020,8020,8020,8020,75-
08 feb 202420,6920,6920,6920,6920,64-
07 feb 202420,6920,6920,6920,6920,64-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...