Nasdaq - Delayed Quote
USD
Lord Abbett Growth Leaders I (LGLIX)
55.53
-2.33
(-4.03%)
At close: October 30 at 8:02:49 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.53
55.53
55.53
55.53
55.53
-
Oct 29, 2026
57.86
57.86
57.86
57.86
57.86
-
Oct 28, 2026
58.74
58.74
58.74
58.74
58.74
-
Oct 27, 2026
58.35
58.35
58.35
58.35
58.35
-
Oct 26, 2026
57.49
57.49
57.49
57.49
57.49
-
Oct 23, 2026
56.75
56.75
56.75
56.75
56.75
-
Oct 22, 2026
56.85
56.85
56.85
56.85
56.85
-
Oct 21, 2026
59.37
59.37
59.37
59.37
59.37
-
Oct 20, 2026
58.48
58.48
58.48
58.48
58.48
-
Oct 19, 2026
58.59
58.59
58.59
58.59
58.59
-
Oct 16, 2026
57.82
57.82
57.82
57.82
57.82
-
Oct 15, 2026
59.73
59.73
59.73
59.73
59.73
-
Oct 14, 2026
59.96
59.96
59.96
59.96
59.96
-
Oct 13, 2026
61.85
61.85
61.85
61.85
61.85
-
Oct 12, 2026
62.08
62.08
62.08
62.08
62.08
-
Oct 9, 2026
62.98
62.98
62.98
62.98
62.98
-
Oct 8, 2026
62.13
62.13
62.13
62.13
62.13
-
Oct 7, 2026
63.28
63.28
63.28
63.28
63.28
-
Oct 6, 2026
63.73
63.73
63.73
63.73
63.73
-
Oct 5, 2026
63.35
63.35
63.35
63.35
63.35
-
Oct 2, 2026
62.83
62.83
62.83
62.83
62.83
-
Oct 1, 2026
62.19
62.19
62.19
62.19
62.19
-
Sep 30, 2026
61.85
61.85
61.85
61.85
61.85
-
Sep 29, 2026
61.86
61.86
61.86
61.86
61.86
-
Sep 28, 2026
61.63
61.63
61.63
61.63
61.63
-
Sep 25, 2026
61.99
61.99
61.99
61.99
61.99
-
Sep 24, 2026
61.70
61.70
61.70
61.70
61.70
-
Sep 23, 2026
61.40
61.40
61.40
61.40
61.40
-
Sep 22, 2026
62.06
62.06
62.06
62.06
62.06
-
Sep 21, 2026
61.55
61.55
61.55
61.55
61.55
-
Sep 18, 2026
60.13
60.13
60.13
60.13
60.13
-
Sep 17, 2026
59.63
59.63
59.63
59.63
59.63
-
Sep 16, 2026
58.65
58.65
58.65
58.65
58.65
-
Sep 15, 2026
58.39
58.39
58.39
58.39
58.39
-
Sep 14, 2026
58.59
58.59
58.59
58.59
58.59
-
Sep 11, 2026
59.61
59.61
59.61
59.61
59.61
-
Sep 10, 2026
58.88
58.88
58.88
58.88
58.88
-
Sep 9, 2026
59.71
59.71
59.71
59.71
59.71
-
Sep 8, 2026
60.00
60.00
60.00
60.00
60.00
-
Sep 4, 2026
60.19
60.19
60.19
60.19
60.19
-
Sep 3, 2026
59.90
59.90
59.90
59.90
59.90
-
Sep 2, 2026
58.94
58.94
58.94
58.94
58.94
-
Sep 1, 2026
58.84
58.84
58.84
58.84
58.84
-
Aug 31, 2026
59.72
59.72
59.72
59.72
59.72
-
Aug 28, 2026
59.78
59.78
59.78
59.78
59.78
-
Aug 27, 2026
61.01
61.01
61.01
61.01
61.01
-
Aug 26, 2026
59.81
59.81
59.81
59.81
59.81
-
Aug 25, 2026
59.47
59.47
59.47
59.47
59.47
-
Aug 24, 2026
59.07
59.07
59.07
59.07
59.07
-
Aug 21, 2026
60.04
60.04
60.04
60.04
60.04
-
Aug 20, 2026
59.79
59.79
59.79
59.79
59.79
-
Aug 19, 2026
60.40
60.40
60.40
60.40
60.40
-
Aug 18, 2026
61.03
61.03
61.03
61.03
61.03
-
Aug 17, 2026
62.57
62.57
62.57
62.57
62.57
-
Aug 14, 2026
62.12
62.12
62.12
62.12
62.12
-
Aug 13, 2026
62.22
62.22
62.22
62.22
62.22
-
Aug 12, 2026
62.01
62.01
62.01
62.01
62.01
-
Aug 11, 2026
61.12
61.12
61.12
61.12
61.12
-
Aug 10, 2026
61.37
61.37
61.37
61.37
61.37
-
Aug 7, 2026
61.56
61.56
61.56
61.56
61.56
-
Aug 6, 2026
60.64
60.64
60.64
60.64
60.64
-
Aug 5, 2026
61.35
61.35
61.35
61.35
61.35
-
Aug 4, 2026
61.34
61.34
61.34
61.34
61.34
-
Aug 3, 2026
59.47
59.47
59.47
59.47
59.47
-
Jul 31, 2026
58.36
58.36
58.36
58.36
58.36
-
Jul 30, 2026
57.87
57.87
57.87
57.87
57.87
-
Jul 29, 2026
55.68
55.68
55.68
55.68
55.68
-
Jul 28, 2026
57.18
57.18
57.18
57.18
57.18
-
Jul 27, 2026
58.25
58.25
58.25
58.25
58.25
-
Jul 24, 2026
58.77
58.77
58.77
58.77
58.77
-
Jul 23, 2026
59.65
59.65
59.65
59.65
59.65
-
Jul 22, 2026
60.01
60.01
60.01
60.01
60.01
-
Jul 21, 2026
60.39
60.39
60.39
60.39
60.39
-
Jul 20, 2026
59.06
59.06
59.06
59.06
59.06
-
Jul 17, 2026
59.26
59.26
59.26
59.26
59.26
-
Jul 16, 2026
59.68
59.68
59.68
59.68
59.68
-
Jul 15, 2026
61.33
61.33
61.33
61.33
61.33
-
Jul 14, 2026
61.50
61.50
61.50
61.50
61.50
-
Jul 13, 2026
60.34
60.34
60.34
60.34
60.34
-
Jul 10, 2026
61.75
61.75
61.75
61.75
61.75
-
Jul 9, 2026
61.98
61.98
61.98
61.98
61.98
-
Jul 8, 2026
60.93
60.93
60.93
60.93
60.93
-
Jul 7, 2026
60.63
60.63
60.63
60.63
60.63
-
Jul 6, 2026
61.74
61.74
61.74
61.74
61.74
-
Jul 2, 2026
60.82
60.82
60.82
60.82
60.82
-
Jul 1, 2026
62.08
62.08
62.08
62.08
62.08
-
Jun 30, 2026
63.07
63.07
63.07
63.07
63.07
-
Jun 29, 2026
61.72
61.72
61.72
61.72
61.72
-
Jun 26, 2026
60.00
60.00
60.00
60.00
60.00
-
Jun 25, 2026
60.98
60.98
60.98
60.98
60.98
-
Jun 24, 2026
60.42
60.42
60.42
60.42
60.42
-
Jun 23, 2026
60.16
60.16
60.16
60.16
60.16
-
Jun 22, 2026
62.27
62.27
62.27
62.27
62.27
-
Jun 18, 2026
62.10
62.10
62.10
62.10
62.10
-
Jun 17, 2026
60.60
60.60
60.60
60.60
60.60
-
Jun 16, 2026
60.95
60.95
60.95
60.95
60.95
-
Jun 15, 2026
61.88
61.88
61.88
61.88
61.88
-
Jun 12, 2026
60.06
60.06
60.06
60.06
60.06
-
Jun 11, 2026
59.88
59.88
59.88
59.88
59.88
-
Jun 10, 2026
57.77
57.77
57.77
57.77
57.77
-
Jun 9, 2026
59.33
59.33
59.33
59.33
59.33
-
Jun 8, 2026
59.74
59.74
59.74
59.74
59.74
-
Jun 5, 2026
59.24
59.24
59.24
59.24
59.24
-
Jun 4, 2026
62.11
62.11
62.11
62.11
62.11
-
Jun 3, 2026
62.02
62.02
62.02
62.02
62.02
-
Jun 2, 2026
62.69
62.69
62.69
62.69
62.69
-
Jun 1, 2026
62.61
62.61
62.61
62.61
62.61
-
May 29, 2026
62.07
62.07
62.07
62.07
62.07
-
May 28, 2026
61.94
61.94
61.94
61.94
61.94
-
May 27, 2026
61.31
61.31
61.31
61.31
61.31
-
May 26, 2026
61.28
61.28
61.28
61.28
61.28
-
May 22, 2026
60.25
60.25
60.25
60.25
60.25
-
May 21, 2026
60.21
60.21
60.21
60.21
60.21
-
May 20, 2026
59.74
59.74
59.74
59.74
59.74
-
May 19, 2026
58.73
58.73
58.73
58.73
58.73
-
May 18, 2026
59.14
59.14
59.14
59.14
59.14
-
May 15, 2026
60.02
60.02
60.02
60.02
60.02
-
May 14, 2026
61.59
61.59
61.59
61.59
61.59
-
May 13, 2026
60.84
60.84
60.84
60.84
60.84
-
May 12, 2026
60.14
60.14
60.14
60.14
60.14
-
May 11, 2026
60.35
60.35
60.35
60.35
60.35
-
May 8, 2026
59.75
59.75
59.75
59.75
59.75
-
May 7, 2026
59.77
59.77
59.77
59.77
59.77
-
May 6, 2026
60.47
60.47
60.47
60.47
60.47
-
May 5, 2026
59.20
59.20
59.20
59.20
59.20
-
May 4, 2026
58.70
58.70
58.70
58.70
58.70
-
May 1, 2026
58.38
58.38
58.38
58.38
58.38
-
Apr 30, 2026
58.02
58.02
58.02
58.02
58.02
-
Apr 29, 2026
57.03
57.03
57.03
57.03
57.03
-
Apr 28, 2026
57.25
57.25
57.25
57.25
57.25
-
Apr 27, 2026
58.14
58.14
58.14
58.14
58.14
-
Apr 24, 2026
58.01
58.01
58.01
58.01
58.01
-
Apr 23, 2026
57.45
57.45
57.45
57.45
57.45
-
Apr 22, 2026
57.84
57.84
57.84
57.84
57.84
-
Apr 21, 2026
56.92
56.92
56.92
56.92
56.92
-
Apr 20, 2026
57.49
57.49
57.49
57.49
57.49
-
Apr 17, 2026
57.53
57.53
57.53
57.53
57.53
-
Apr 16, 2026
56.54
56.54
56.54
56.54
56.54
-
Apr 15, 2026
56.62
56.62
56.62
56.62
56.62
-
Apr 14, 2026
56.28
56.28
56.28
56.28
56.28
-
Apr 13, 2026
55.14
55.14
55.14
55.14
55.14
-
Apr 10, 2026
54.35
54.35
54.35
54.35
54.35
-
Apr 9, 2026
54.31
54.31
54.31
54.31
54.31
-
Apr 8, 2026
54.13
54.13
54.13
54.13
54.13
-
Apr 7, 2026
52.32
52.32
52.32
52.32
52.32
-
Apr 6, 2026
52.01
52.01
52.01
52.01
52.01
-
Apr 2, 2026
51.80
51.80
51.80
51.80
51.80
-
Apr 1, 2026
51.73
51.73
51.73
51.73
51.73
-
Mar 31, 2026
50.93
50.93
50.93
50.93
50.93
-
Mar 30, 2026
48.50
48.50
48.50
48.50
48.50
-
Mar 27, 2026
49.38
49.38
49.38
49.38
49.38
-
Mar 26, 2026
50.52
50.52
50.52
50.52
50.52
-
Mar 25, 2026
52.53
52.53
52.53
52.53
52.53
-
Mar 24, 2026
51.88
51.88
51.88
51.88
51.88
-
Mar 23, 2026
52.34
52.34
52.34
52.34
52.34
-
Mar 20, 2026
51.31
51.31
51.31
51.31
51.31
-
Mar 19, 2026
52.80
52.80
52.80
52.80
52.80
-
Mar 18, 2026
52.78
52.78
52.78
52.78
52.78
-
Mar 17, 2026
53.20
53.20
53.20
53.20
53.20
-
Mar 16, 2026
52.95
52.95
52.95
52.95
52.95
-
Mar 13, 2026
52.09
52.09
52.09
52.09
52.09
-
Mar 12, 2026
52.54
52.54
52.54
52.54
52.54
-
Mar 11, 2026
53.81
53.81
53.81
53.81
53.81
-
Mar 10, 2026
53.75
53.75
53.75
53.75
53.75
-
Mar 9, 2026
53.61
53.61
53.61
53.61
53.61
-
Mar 6, 2026
52.29
52.29
52.29
52.29
52.29
-
Mar 5, 2026
53.45
53.45
53.45
53.45
53.45
-
Mar 4, 2026
53.76
53.76
53.76
53.76
53.76
-
Mar 3, 2026
52.82
52.82
52.82
52.82
52.82
-
Mar 2, 2026
53.65
53.65
53.65
53.65
53.65
-
Feb 27, 2026
53.42
53.42
53.42
53.42
53.42
-
Feb 26, 2026
54.06
54.06
54.06
54.06
54.06
-
Feb 25, 2026
54.86
54.86
54.86
54.86
54.86
-
Feb 24, 2026
54.36
54.36
54.36
54.36
54.36
-
Feb 23, 2026
53.74
53.74
53.74
53.74
53.74
-
Feb 20, 2026
54.51
54.51
54.51
54.51
54.51
-
Feb 19, 2026
54.13
54.13
54.13
54.13
54.13
-
Feb 18, 2026
54.10
54.10
54.10
54.10
54.10
-
Feb 17, 2026
53.64
53.64
53.64
53.64
53.64
-
Feb 13, 2026
53.32
53.32
53.32
53.32
53.32
-
Feb 12, 2026
53.11
53.11
53.11
53.11
53.11
-
Feb 11, 2026
54.53
54.53
54.53
54.53
54.53
-
Feb 10, 2026
54.55
54.55
54.55
54.55
54.55
-
Feb 9, 2026
54.81
54.81
54.81
54.81
54.81
-
Feb 6, 2026
53.82
53.82
53.82
53.82
53.82
-
Feb 5, 2026
52.20
52.20
52.20
52.20
52.20
-
Feb 4, 2026
53.19
53.19
53.19
53.19
53.19
-
Feb 3, 2026
55.18
55.18
55.18
55.18
55.18
-
Feb 2, 2026
55.92
55.92
55.92
55.92
55.92
-
Jan 30, 2026
55.79
55.79
55.79
55.79
55.79
-
Jan 29, 2026
56.91
56.91
56.91
56.91
56.91
-
Jan 28, 2026
57.12
57.12
57.12
57.12
57.12
-
Jan 27, 2026
57.68
57.68
57.68
57.68
57.68
-
Jan 26, 2026
56.99
56.99
56.99
56.99
56.99
-
Jan 23, 2026
56.65
56.65
56.65
56.65
56.65
-
Jan 22, 2026
56.60
56.60
56.60
56.60
56.60
-
Jan 21, 2026
56.11
56.11
56.11
56.11
56.11
-
Jan 20, 2026
55.73
55.73
55.73
55.73
55.73
-
Jan 16, 2026
56.94
56.94
56.94
56.94
56.94
-
Jan 15, 2026
57.01
57.01
57.01
57.01
57.01
-
Jan 14, 2026
56.85
56.85
56.85
56.85
56.85
-
Jan 13, 2026
57.79
57.79
57.79
57.79
57.79
-
Jan 12, 2026
57.55
57.55
57.55
57.55
57.55
-
Jan 9, 2026
57.36
57.36
57.36
57.36
57.36
-
Jan 8, 2026
57.04
57.04
57.04
57.04
57.04
-
Jan 7, 2026
58.13
58.13
58.13
58.13
58.13
-
Jan 6, 2026
57.83
57.83
57.83
57.83
57.83
-
Jan 5, 2026
57.48
57.48
57.48
57.48
57.48
-
Jan 2, 2026
56.84
56.84
56.84
56.84
56.84
-
Dec 31, 2025
56.75
56.75
56.75
56.75
56.75
-
Dec 30, 2025
57.27
57.27
57.27
57.27
57.27
-
Dec 29, 2025
57.51
57.51
57.51
57.51
57.51
-
Dec 26, 2025
57.82
57.82
57.82
57.82
57.82
-
Dec 24, 2025
57.86
57.86
57.86
57.86
57.86
-
Dec 23, 2025
57.76
57.76
57.76
57.76
57.76
-
Dec 22, 2025
57.47
57.47
57.47
57.47
57.47
-
Dec 19, 2025
56.96
56.96
56.96
56.96
56.96
-
Dec 18, 2025
55.90
55.90
55.90
55.90
55.90
-
Dec 17, 2025
55.01
55.01
55.01
55.01
55.01
-
Dec 16, 2025
56.34
56.34
56.34
56.34
56.34
-
Dec 15, 2025
56.08
56.08
56.08
56.08
56.08
-
Dec 12, 2025
56.65
56.65
56.65
56.65
56.65
-
Dec 11, 2025
58.11
58.11
58.11
58.11
58.11
-
Dec 10, 2025
58.26
58.26
58.26
58.26
58.26
-
Dec 9, 2025
58.08
58.08
58.08
58.08
58.08
-
Dec 8, 2025
58.07
58.07
58.07
58.07
58.07
-
Dec 5, 2025
57.85
57.85
57.85
57.85
57.85
-
Dec 4, 2025
57.77
57.77
57.77
57.77
57.77
-
Dec 3, 2025
57.50
57.50
57.50
57.50
57.50
-
Dec 2, 2025
1.131
Distribution
Fund distributions shown include income and capital gains
Dec 2, 2025
57.35
57.35
57.35
57.35
57.35
-
Dec 1, 2025
58.20
58.20
58.20
58.20
57.07
-
Nov 28, 2025
58.59
58.59
58.59
58.59
57.45
-
Nov 26, 2025
58.08
58.08
58.08
58.08
56.95
-
Nov 25, 2025
57.68
57.68
57.68
57.68
56.56
-
Nov 24, 2025
57.21
57.21
57.21
57.21
56.10
-
Nov 21, 2025
55.41
55.41
55.41
55.41
54.33
-
Nov 20, 2025
55.31
55.31
55.31
55.31
54.24
-
Nov 19, 2025
57.03
57.03
57.03
57.03
55.92
-
Nov 18, 2025
56.54
56.54
56.54
56.54
55.44
-
Nov 17, 2025
57.21
57.21
57.21
57.21
56.10
-
Nov 14, 2025
57.79
57.79
57.79
57.79
56.67
-
Nov 13, 2025
57.57
57.57
57.57
57.57
56.45
-
Nov 12, 2025
59.47
59.47
59.47
59.47
58.31
-
Nov 11, 2025
59.71
59.71
59.71
59.71
58.55
-
Nov 10, 2025
60.23
60.23
60.23
60.23
59.06
-
Nov 7, 2025
58.57
58.57
58.57
58.57
57.43
-
Nov 6, 2025
58.37
58.37
58.37
58.37
57.24
-
Nov 5, 2025
60.15
60.15
60.15
60.15
58.98
-
Nov 4, 2025
60.19
60.19
60.19
60.19
59.02
-
Nov 3, 2025
61.96
61.96
61.96
61.96
60.76
-
Oct 31, 2025
61.71
61.71
61.71
61.71
60.51
-
