Nasdaq
USD
Lord Abbett Growth Leaders R5 (LGLUX)
55.56
-2.33
(-4.02%)
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
55.56
55.56
55.56
55.56
55.56
-
Oct 29, 2026
57.89
57.89
57.89
57.89
57.89
-
Oct 28, 2026
58.78
58.78
58.78
58.78
58.78
-
Oct 27, 2026
58.38
58.38
58.38
58.38
58.38
-
Oct 26, 2026
57.52
57.52
57.52
57.52
57.52
-
Oct 23, 2026
56.78
56.78
56.78
56.78
56.78
-
Oct 22, 2026
56.88
56.88
56.88
56.88
56.88
-
Oct 21, 2026
59.40
59.40
59.40
59.40
59.40
-
Oct 20, 2026
58.51
58.51
58.51
58.51
58.51
-
Oct 19, 2026
58.62
58.62
58.62
58.62
58.62
-
Oct 16, 2026
57.85
57.85
57.85
57.85
57.85
-
Oct 15, 2026
59.76
59.76
59.76
59.76
59.76
-
Oct 14, 2026
59.99
59.99
59.99
59.99
59.99
-
Oct 13, 2026
61.88
61.88
61.88
61.88
61.88
-
Oct 12, 2026
62.12
62.12
62.12
62.12
62.12
-
Oct 9, 2026
63.01
63.01
63.01
63.01
63.01
-
Oct 8, 2026
62.16
62.16
62.16
62.16
62.16
-
Oct 7, 2026
63.31
63.31
63.31
63.31
63.31
-
Oct 6, 2026
63.76
63.76
63.76
63.76
63.76
-
Oct 5, 2026
63.38
63.38
63.38
63.38
63.38
-
Oct 2, 2026
62.86
62.86
62.86
62.86
62.86
-
Oct 1, 2026
62.23
62.23
62.23
62.23
62.23
-
Sep 30, 2026
61.89
61.89
61.89
61.89
61.89
-
Sep 29, 2026
61.90
61.90
61.90
61.90
61.90
-
Sep 28, 2026
61.66
61.66
61.66
61.66
61.66
-
Sep 25, 2026
62.02
62.02
62.02
62.02
62.02
-
Sep 24, 2026
61.73
61.73
61.73
61.73
61.73
-
Sep 23, 2026
61.43
61.43
61.43
61.43
61.43
-
Sep 22, 2026
62.09
62.09
62.09
62.09
62.09
-
Sep 21, 2026
61.58
61.58
61.58
61.58
61.58
-
Sep 18, 2026
60.17
60.17
60.17
60.17
60.17
-
Sep 17, 2026
59.67
59.67
59.67
59.67
59.67
-
Sep 16, 2026
58.68
58.68
58.68
58.68
58.68
-
Sep 15, 2026
58.42
58.42
58.42
58.42
58.42
-
Sep 14, 2026
58.62
58.62
58.62
58.62
58.62
-
Sep 11, 2026
59.64
59.64
59.64
59.64
59.64
-
Sep 10, 2026
58.91
58.91
58.91
58.91
58.91
-
Sep 9, 2026
59.74
59.74
59.74
59.74
59.74
-
Sep 8, 2026
60.04
60.04
60.04
60.04
60.04
-
Sep 4, 2026
60.23
60.23
60.23
60.23
60.23
-
Sep 3, 2026
59.93
59.93
59.93
59.93
59.93
-
Sep 2, 2026
58.98
58.98
58.98
58.98
58.98
-
Sep 1, 2026
58.87
58.87
58.87
58.87
58.87
-
Aug 31, 2026
59.76
59.76
59.76
59.76
59.76
-
Aug 28, 2026
59.81
59.81
59.81
59.81
59.81
-
Aug 27, 2026
61.05
61.05
61.05
61.05
61.05
-
Aug 26, 2026
59.84
59.84
59.84
59.84
59.84
-
Aug 25, 2026
59.51
59.51
59.51
59.51
59.51
-
Aug 24, 2026
59.10
59.10
59.10
59.10
59.10
-
Aug 21, 2026
60.07
60.07
60.07
60.07
60.07
-
Aug 20, 2026
59.83
59.83
59.83
59.83
59.83
-
Aug 19, 2026
60.44
60.44
60.44
60.44
60.44
-
Aug 18, 2026
61.06
61.06
61.06
61.06
61.06
-
Aug 17, 2026
62.60
62.60
62.60
62.60
62.60
-
Aug 14, 2026
62.16
62.16
62.16
62.16
62.16
-
Aug 13, 2026
62.26
62.26
62.26
62.26
62.26
-
Aug 12, 2026
62.05
62.05
62.05
62.05
62.05
-
Aug 11, 2026
61.15
61.15
61.15
61.15
61.15
-
Aug 10, 2026
61.41
61.41
61.41
61.41
61.41
-
Aug 7, 2026
61.59
61.59
61.59
61.59
61.59
-
Aug 6, 2026
60.68
60.68
60.68
60.68
60.68
-
Aug 5, 2026
61.39
61.39
61.39
61.39
61.39
-
Aug 4, 2026
61.37
61.37
61.37
61.37
61.37
-
Aug 3, 2026
59.50
59.50
59.50
59.50
59.50
-
Jul 31, 2026
58.39
58.39
58.39
58.39
58.39
-
Jul 30, 2026
57.90
57.90
57.90
57.90
57.90
-
Jul 29, 2026
55.71
55.71
55.71
55.71
55.71
-
Jul 28, 2026
57.21
57.21
57.21
57.21
57.21
-
Jul 27, 2026
58.28
58.28
58.28
58.28
58.28
-
Jul 24, 2026
58.80
58.80
58.80
58.80
58.80
-
Jul 23, 2026
59.68
59.68
59.68
59.68
59.68
-
Jul 22, 2026
60.05
60.05
60.05
60.05
60.05
-
Jul 21, 2026
60.43
60.43
60.43
60.43
60.43
-
Jul 20, 2026
59.10
59.10
59.10
59.10
59.10
-
Jul 17, 2026
59.29
59.29
59.29
59.29
59.29
-
Jul 16, 2026
59.71
59.71
59.71
59.71
59.71
-
Jul 15, 2026
61.36
61.36
61.36
61.36
61.36
-
Jul 14, 2026
61.54
61.54
61.54
61.54
61.54
-
Jul 13, 2026
60.38
60.38
60.38
60.38
60.38
-
Jul 10, 2026
61.78
61.78
61.78
61.78
61.78
-
Jul 9, 2026
62.01
62.01
62.01
62.01
62.01
-
Jul 8, 2026
60.96
60.96
60.96
60.96
60.96
-
Jul 7, 2026
60.67
60.67
60.67
60.67
60.67
-
Jul 6, 2026
61.77
61.77
61.77
61.77
61.77
-
Jul 2, 2026
60.86
60.86
60.86
60.86
60.86
-
Jul 1, 2026
62.12
62.12
62.12
62.12
62.12
-
Jun 30, 2026
63.11
63.11
63.11
63.11
63.11
-
Jun 29, 2026
61.75
61.75
61.75
61.75
61.75
-
Jun 26, 2026
60.03
60.03
60.03
60.03
60.03
-
Jun 25, 2026
61.02
61.02
61.02
61.02
61.02
-
Jun 24, 2026
60.45
60.45
60.45
60.45
60.45
-
Jun 23, 2026
60.19
60.19
60.19
60.19
60.19
-
Jun 22, 2026
62.31
62.31
62.31
62.31
62.31
-
Jun 18, 2026
62.13
62.13
62.13
62.13
62.13
-
Jun 17, 2026
60.63
60.63
60.63
60.63
60.63
-
Jun 16, 2026
60.99
60.99
60.99
60.99
60.99
-
Jun 15, 2026
61.91
61.91
61.91
61.91
61.91
-
Jun 12, 2026
60.09
60.09
60.09
60.09
60.09
-
Jun 11, 2026
59.91
59.91
59.91
59.91
59.91
-
Jun 10, 2026
57.80
57.80
57.80
57.80
57.80
-
Jun 9, 2026
59.36
59.36
59.36
59.36
59.36
-
Jun 8, 2026
59.77
59.77
59.77
59.77
59.77
-
Jun 5, 2026
59.27
59.27
59.27
59.27
59.27
-
Jun 4, 2026
62.15
62.15
62.15
62.15
62.15
-
Jun 3, 2026
62.05
62.05
62.05
62.05
62.05
-
Jun 2, 2026
62.72
62.72
62.72
62.72
62.72
-
Jun 1, 2026
62.65
62.65
62.65
62.65
62.65
-
May 29, 2026
62.10
62.10
62.10
62.10
62.10
-
May 28, 2026
61.97
61.97
61.97
61.97
61.97
-
May 27, 2026
61.34
61.34
61.34
61.34
61.34
-
May 26, 2026
61.31
61.31
61.31
61.31
61.31
-
May 22, 2026
60.29
60.29
60.29
60.29
60.29
-
May 21, 2026
60.24
60.24
60.24
60.24
60.24
-
May 20, 2026
59.77
59.77
59.77
59.77
59.77
-
May 19, 2026
58.77
58.77
58.77
58.77
58.77
-
May 18, 2026
59.18
59.18
59.18
59.18
59.18
-
May 15, 2026
60.05
60.05
60.05
60.05
60.05
-
May 14, 2026
61.63
61.63
61.63
61.63
61.63
-
May 13, 2026
60.88
60.88
60.88
60.88
60.88
-
May 12, 2026
60.17
60.17
60.17
60.17
60.17
-
May 11, 2026
60.38
60.38
60.38
60.38
60.38
-
May 8, 2026
59.78
59.78
59.78
59.78
59.78
-
May 7, 2026
59.81
59.81
59.81
59.81
59.81
-
May 6, 2026
60.51
60.51
60.51
60.51
60.51
-
May 5, 2026
59.23
59.23
59.23
59.23
59.23
-
May 4, 2026
58.73
58.73
58.73
58.73
58.73
-
May 1, 2026
58.41
58.41
58.41
58.41
58.41
-
Apr 30, 2026
58.05
58.05
58.05
58.05
58.05
-
Apr 29, 2026
57.06
57.06
57.06
57.06
57.06
-
Apr 28, 2026
57.28
57.28
57.28
57.28
57.28
-
Apr 27, 2026
58.17
58.17
58.17
58.17
58.17
-
Apr 24, 2026
58.04
58.04
58.04
58.04
58.04
-
Apr 23, 2026
57.48
57.48
57.48
57.48
57.48
-
Apr 22, 2026
57.87
57.87
57.87
57.87
57.87
-
Apr 21, 2026
56.95
56.95
56.95
56.95
56.95
-
Apr 20, 2026
57.52
57.52
57.52
57.52
57.52
-
Apr 17, 2026
57.56
57.56
57.56
57.56
57.56
-
Apr 16, 2026
56.57
56.57
56.57
56.57
56.57
-
Apr 15, 2026
56.65
56.65
56.65
56.65
56.65
-
Apr 14, 2026
56.31
56.31
56.31
56.31
56.31
-
Apr 13, 2026
55.17
55.17
55.17
55.17
55.17
-
Apr 10, 2026
54.38
54.38
54.38
54.38
54.38
-
Apr 9, 2026
54.34
54.34
54.34
54.34
54.34
-
Apr 8, 2026
54.16
54.16
54.16
54.16
54.16
-
Apr 7, 2026
52.34
52.34
52.34
52.34
52.34
-
Apr 6, 2026
52.04
52.04
52.04
52.04
52.04
-
Apr 2, 2026
51.82
51.82
51.82
51.82
51.82
-
Apr 1, 2026
51.76
51.76
51.76
51.76
51.76
-
Mar 31, 2026
50.96
50.96
50.96
50.96
50.96
-
Mar 30, 2026
48.52
48.52
48.52
48.52
48.52
-
Mar 27, 2026
49.40
49.40
49.40
49.40
49.40
-
Mar 26, 2026
50.55
50.55
50.55
50.55
50.55
-
Mar 25, 2026
52.56
52.56
52.56
52.56
52.56
-
Mar 24, 2026
51.91
51.91
51.91
51.91
51.91
-
Mar 23, 2026
52.36
52.36
52.36
52.36
52.36
-
Mar 20, 2026
51.34
51.34
51.34
51.34
51.34
-
Mar 19, 2026
52.83
52.83
52.83
52.83
52.83
-
Mar 18, 2026
52.81
52.81
52.81
52.81
52.81
-
Mar 17, 2026
53.22
53.22
53.22
53.22
53.22
-
Mar 16, 2026
52.98
52.98
52.98
52.98
52.98
-
Mar 13, 2026
52.12
52.12
52.12
52.12
52.12
-
Mar 12, 2026
52.57
52.57
52.57
52.57
52.57
-
Mar 11, 2026
53.84
53.84
53.84
53.84
53.84
-
Mar 10, 2026
53.78
53.78
53.78
53.78
53.78
-
Mar 9, 2026
53.64
53.64
53.64
53.64
53.64
-
Mar 6, 2026
52.32
52.32
52.32
52.32
52.32
-
Mar 5, 2026
53.48
53.48
53.48
53.48
53.48
-
Mar 4, 2026
53.79
53.79
53.79
53.79
53.79
-
Mar 3, 2026
52.85
52.85
52.85
52.85
52.85
-
Mar 2, 2026
53.68
53.68
53.68
53.68
53.68
-
Feb 27, 2026
53.45
53.45
53.45
53.45
53.45
-
Feb 26, 2026
54.09
54.09
54.09
54.09
54.09
-
Feb 25, 2026
54.89
54.89
54.89
54.89
54.89
-
Feb 24, 2026
54.39
54.39
54.39
54.39
54.39
-
Feb 23, 2026
53.77
53.77
53.77
53.77
53.77
-
Feb 20, 2026
54.54
54.54
54.54
54.54
54.54
-
Feb 19, 2026
54.16
54.16
54.16
54.16
54.16
-
Feb 18, 2026
54.13
54.13
54.13
54.13
54.13
-
Feb 17, 2026
53.67
53.67
53.67
53.67
53.67
-
Feb 13, 2026
53.35
53.35
53.35
53.35
53.35
-
Feb 12, 2026
53.14
53.14
53.14
53.14
53.14
-
Feb 11, 2026
54.56
54.56
54.56
54.56
54.56
-
Feb 10, 2026
54.58
54.58
54.58
54.58
54.58
-
Feb 9, 2026
54.84
54.84
54.84
54.84
54.84
-
Feb 6, 2026
53.85
53.85
53.85
53.85
53.85
-
Feb 5, 2026
52.23
52.23
52.23
52.23
52.23
-
Feb 4, 2026
53.22
53.22
53.22
53.22
53.22
-
Feb 3, 2026
55.21
55.21
55.21
55.21
55.21
-
Feb 2, 2026
55.96
55.96
55.96
55.96
55.96
-
Jan 30, 2026
55.82
55.82
55.82
55.82
55.82
-
Jan 29, 2026
56.94
56.94
56.94
56.94
56.94
-
Jan 28, 2026
57.15
57.15
57.15
57.15
57.15
-
Jan 27, 2026
57.71
57.71
57.71
57.71
57.71
-
Jan 26, 2026
57.02
57.02
57.02
57.02
57.02
-
Jan 23, 2026
56.68
56.68
56.68
56.68
56.68
-
Jan 22, 2026
56.63
56.63
56.63
56.63
56.63
-
Jan 21, 2026
56.14
56.14
56.14
56.14
56.14
-
Jan 20, 2026
55.76
55.76
55.76
55.76
55.76
-
Jan 16, 2026
56.97
56.97
56.97
56.97
56.97
-
Jan 15, 2026
57.04
57.04
57.04
57.04
57.04
-
Jan 14, 2026
56.88
56.88
56.88
56.88
56.88
-
Jan 13, 2026
57.82
57.82
57.82
57.82
57.82
-
Jan 12, 2026
57.58
57.58
57.58
57.58
57.58
-
Jan 9, 2026
57.39
57.39
57.39
57.39
57.39
-
Jan 8, 2026
57.07
57.07
57.07
57.07
57.07
-
Jan 7, 2026
58.16
58.16
58.16
58.16
58.16
-
Jan 6, 2026
57.87
57.87
57.87
57.87
57.87
-
Jan 5, 2026
57.52
57.52
57.52
57.52
57.52
-
Jan 2, 2026
56.87
56.87
56.87
56.87
56.87
-
Dec 31, 2025
56.79
56.79
56.79
56.79
56.79
-
Dec 30, 2025
57.30
57.30
57.30
57.30
57.30
-
Dec 29, 2025
57.54
57.54
57.54
57.54
57.54
-
Dec 26, 2025
57.85
57.85
57.85
57.85
57.85
-
Dec 24, 2025
57.89
57.89
57.89
57.89
57.89
-
Dec 23, 2025
57.79
57.79
57.79
57.79
57.79
-
Dec 22, 2025
57.50
57.50
57.50
57.50
57.50
-
Dec 19, 2025
56.99
56.99
56.99
56.99
56.99
-
Dec 18, 2025
55.93
55.93
55.93
55.93
55.93
-
Dec 17, 2025
55.04
55.04
55.04
55.04
55.04
-
Dec 16, 2025
56.38
56.38
56.38
56.38
56.38
-
Dec 15, 2025
56.11
56.11
56.11
56.11
56.11
-
Dec 12, 2025
56.68
56.68
56.68
56.68
56.68
-
Dec 11, 2025
58.14
58.14
58.14
58.14
58.14
-
Dec 10, 2025
58.30
58.30
58.30
58.30
58.30
-
Dec 9, 2025
58.11
58.11
58.11
58.11
58.11
-
Dec 8, 2025
58.10
58.10
58.10
58.10
58.10
-
Dec 5, 2025
57.88
57.88
57.88
57.88
57.88
-
Dec 4, 2025
57.80
57.80
57.80
57.80
57.80
-
Dec 3, 2025
57.53
57.53
57.53
57.53
57.53
-
Dec 2, 2025
1.131
Distribution
Fund distributions shown include income and capital gains
Dec 2, 2025
57.38
57.38
57.38
57.38
57.38
-
Dec 1, 2025
58.23
58.23
58.23
58.23
57.10
-
Nov 28, 2025
58.63
58.63
58.63
58.63
57.49
-
Nov 26, 2025
58.11
58.11
58.11
58.11
56.98
-
Nov 25, 2025
57.71
57.71
57.71
57.71
56.59
-
Nov 24, 2025
57.24
57.24
57.24
57.24
56.13
-
Nov 21, 2025
55.44
55.44
55.44
55.44
54.36
-
Nov 20, 2025
55.34
55.34
55.34
55.34
54.27
-
Nov 19, 2025
57.06
57.06
57.06
57.06
55.95
-
Nov 18, 2025
56.57
56.57
56.57
56.57
55.47
-
Nov 17, 2025
57.24
57.24
57.24
57.24
56.13
-
Nov 14, 2025
57.82
57.82
57.82
57.82
56.70
-
Nov 13, 2025
57.60
57.60
57.60
57.60
56.48
-
Nov 12, 2025
59.50
59.50
59.50
59.50
58.34
-
Nov 11, 2025
59.74
59.74
59.74
59.74
58.58
-
Nov 10, 2025
60.26
60.26
60.26
60.26
59.09
-
Nov 7, 2025
58.60
58.60
58.60
58.60
57.46
-
Nov 6, 2025
58.41
58.41
58.41
58.41
57.28
-
Nov 5, 2025
60.18
60.18
60.18
60.18
59.01
-
Nov 4, 2025
60.23
60.23
60.23
60.23
59.06
-
Nov 3, 2025
61.99
61.99
61.99
61.99
60.79
-
Oct 31, 2025
61.75
61.75
61.75
61.75
60.55
-
