Nasdaq - Delayed Quote
USD
Lord Abbett Growth Leaders R6 (LGLVX)
56.14
-2.36
(-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
56.14
56.14
56.14
56.14
56.14
-
Oct 29, 2026
58.50
58.50
58.50
58.50
58.50
-
Oct 28, 2026
59.39
59.39
59.39
59.39
59.39
-
Oct 27, 2026
58.99
58.99
58.99
58.99
58.99
-
Oct 26, 2026
58.13
58.13
58.13
58.13
58.13
-
Oct 23, 2026
57.37
57.37
57.37
57.37
57.37
-
Oct 22, 2026
57.47
57.47
57.47
57.47
57.47
-
Oct 21, 2026
60.02
60.02
60.02
60.02
60.02
-
Oct 20, 2026
59.13
59.13
59.13
59.13
59.13
-
Oct 19, 2026
59.23
59.23
59.23
59.23
59.23
-
Oct 16, 2026
58.45
58.45
58.45
58.45
58.45
-
Oct 15, 2026
60.38
60.38
60.38
60.38
60.38
-
Oct 14, 2026
60.62
60.62
60.62
60.62
60.62
-
Oct 13, 2026
62.53
62.53
62.53
62.53
62.53
-
Oct 12, 2026
62.77
62.77
62.77
62.77
62.77
-
Oct 9, 2026
63.67
63.67
63.67
63.67
63.67
-
Oct 8, 2026
62.81
62.81
62.81
62.81
62.81
-
Oct 7, 2026
63.97
63.97
63.97
63.97
63.97
-
Oct 6, 2026
64.43
64.43
64.43
64.43
64.43
-
Oct 5, 2026
64.05
64.05
64.05
64.05
64.05
-
Oct 2, 2026
63.52
63.52
63.52
63.52
63.52
-
Oct 1, 2026
62.88
62.88
62.88
62.88
62.88
-
Sep 30, 2026
62.53
62.53
62.53
62.53
62.53
-
Sep 29, 2026
62.54
62.54
62.54
62.54
62.54
-
Sep 28, 2026
62.30
62.30
62.30
62.30
62.30
-
Sep 25, 2026
62.67
62.67
62.67
62.67
62.67
-
Sep 24, 2026
62.38
62.38
62.38
62.38
62.38
-
Sep 23, 2026
62.07
62.07
62.07
62.07
62.07
-
Sep 22, 2026
62.74
62.74
62.74
62.74
62.74
-
Sep 21, 2026
62.22
62.22
62.22
62.22
62.22
-
Sep 18, 2026
60.79
60.79
60.79
60.79
60.79
-
Sep 17, 2026
60.29
60.29
60.29
60.29
60.29
-
Sep 16, 2026
59.30
59.30
59.30
59.30
59.30
-
Sep 15, 2026
59.03
59.03
59.03
59.03
59.03
-
Sep 14, 2026
59.23
59.23
59.23
59.23
59.23
-
Sep 11, 2026
60.26
60.26
60.26
60.26
60.26
-
Sep 10, 2026
59.52
59.52
59.52
59.52
59.52
-
Sep 9, 2026
60.36
60.36
60.36
60.36
60.36
-
Sep 8, 2026
60.66
60.66
60.66
60.66
60.66
-
Sep 4, 2026
60.85
60.85
60.85
60.85
60.85
-
Sep 3, 2026
60.55
60.55
60.55
60.55
60.55
-
Sep 2, 2026
59.59
59.59
59.59
59.59
59.59
-
Sep 1, 2026
59.48
59.48
59.48
59.48
59.48
-
Aug 31, 2026
60.38
60.38
60.38
60.38
60.38
-
Aug 28, 2026
60.43
60.43
60.43
60.43
60.43
-
Aug 27, 2026
61.68
61.68
61.68
61.68
61.68
-
Aug 26, 2026
60.46
60.46
60.46
60.46
60.46
-
Aug 25, 2026
60.12
60.12
60.12
60.12
60.12
-
Aug 24, 2026
59.72
59.72
59.72
59.72
59.72
-
Aug 21, 2026
60.70
60.70
60.70
60.70
60.70
-
Aug 20, 2026
60.45
60.45
60.45
60.45
60.45
-
Aug 19, 2026
61.06
61.06
61.06
61.06
61.06
-
Aug 18, 2026
61.70
61.70
61.70
61.70
61.70
-
Aug 17, 2026
63.25
63.25
63.25
63.25
63.25
-
Aug 14, 2026
62.80
62.80
62.80
62.80
62.80
-
Aug 13, 2026
62.90
62.90
62.90
62.90
62.90
-
Aug 12, 2026
62.69
62.69
62.69
62.69
62.69
-
Aug 11, 2026
61.78
61.78
61.78
61.78
61.78
-
Aug 10, 2026
62.04
62.04
62.04
62.04
62.04
-
Aug 7, 2026
62.23
62.23
62.23
62.23
62.23
-
Aug 6, 2026
61.30
61.30
61.30
61.30
61.30
-
Aug 5, 2026
62.02
62.02
62.02
62.02
62.02
-
Aug 4, 2026
62.01
62.01
62.01
62.01
62.01
-
Aug 3, 2026
60.11
60.11
60.11
60.11
60.11
-
Jul 31, 2026
59.00
59.00
59.00
59.00
59.00
-
Jul 30, 2026
58.50
58.50
58.50
58.50
58.50
-
Jul 29, 2026
56.28
56.28
56.28
56.28
56.28
-
Jul 28, 2026
57.80
57.80
57.80
57.80
57.80
-
Jul 27, 2026
58.88
58.88
58.88
58.88
58.88
-
Jul 24, 2026
59.41
59.41
59.41
59.41
59.41
-
Jul 23, 2026
60.30
60.30
60.30
60.30
60.30
-
Jul 22, 2026
60.67
60.67
60.67
60.67
60.67
-
Jul 21, 2026
61.05
61.05
61.05
61.05
61.05
-
Jul 20, 2026
59.70
59.70
59.70
59.70
59.70
-
Jul 17, 2026
59.90
59.90
59.90
59.90
59.90
-
Jul 16, 2026
60.33
60.33
60.33
60.33
60.33
-
Jul 15, 2026
61.99
61.99
61.99
61.99
61.99
-
Jul 14, 2026
62.17
62.17
62.17
62.17
62.17
-
Jul 13, 2026
60.99
60.99
60.99
60.99
60.99
-
Jul 10, 2026
62.41
62.41
62.41
62.41
62.41
-
Jul 9, 2026
62.65
62.65
62.65
62.65
62.65
-
Jul 8, 2026
61.59
61.59
61.59
61.59
61.59
-
Jul 7, 2026
61.29
61.29
61.29
61.29
61.29
-
Jul 6, 2026
62.40
62.40
62.40
62.40
62.40
-
Jul 2, 2026
61.48
61.48
61.48
61.48
61.48
-
Jul 1, 2026
62.75
62.75
62.75
62.75
62.75
-
Jun 30, 2026
63.75
63.75
63.75
63.75
63.75
-
Jun 29, 2026
62.39
62.39
62.39
62.39
62.39
-
Jun 26, 2026
60.64
60.64
60.64
60.64
60.64
-
Jun 25, 2026
61.64
61.64
61.64
61.64
61.64
-
Jun 24, 2026
61.07
61.07
61.07
61.07
61.07
-
Jun 23, 2026
60.80
60.80
60.80
60.80
60.80
-
Jun 22, 2026
62.94
62.94
62.94
62.94
62.94
-
Jun 18, 2026
62.76
62.76
62.76
62.76
62.76
-
Jun 17, 2026
61.25
61.25
61.25
61.25
61.25
-
Jun 16, 2026
61.61
61.61
61.61
61.61
61.61
-
Jun 15, 2026
62.54
62.54
62.54
62.54
62.54
-
Jun 12, 2026
60.71
60.71
60.71
60.71
60.71
-
Jun 11, 2026
60.52
60.52
60.52
60.52
60.52
-
Jun 10, 2026
58.39
58.39
58.39
58.39
58.39
-
Jun 9, 2026
59.97
59.97
59.97
59.97
59.97
-
Jun 8, 2026
60.38
60.38
60.38
60.38
60.38
-
Jun 5, 2026
59.87
59.87
59.87
59.87
59.87
-
Jun 4, 2026
62.78
62.78
62.78
62.78
62.78
-
Jun 3, 2026
62.68
62.68
62.68
62.68
62.68
-
Jun 2, 2026
63.36
63.36
63.36
63.36
63.36
-
Jun 1, 2026
63.28
63.28
63.28
63.28
63.28
-
May 29, 2026
62.73
62.73
62.73
62.73
62.73
-
May 28, 2026
62.60
62.60
62.60
62.60
62.60
-
May 27, 2026
61.97
61.97
61.97
61.97
61.97
-
May 26, 2026
61.94
61.94
61.94
61.94
61.94
-
May 22, 2026
60.90
60.90
60.90
60.90
60.90
-
May 21, 2026
60.85
60.85
60.85
60.85
60.85
-
May 20, 2026
60.38
60.38
60.38
60.38
60.38
-
May 19, 2026
59.36
59.36
59.36
59.36
59.36
-
May 18, 2026
59.78
59.78
59.78
59.78
59.78
-
May 15, 2026
60.66
60.66
60.66
60.66
60.66
-
May 14, 2026
62.25
62.25
62.25
62.25
62.25
-
May 13, 2026
61.49
61.49
61.49
61.49
61.49
-
May 12, 2026
60.78
60.78
60.78
60.78
60.78
-
May 11, 2026
60.99
60.99
60.99
60.99
60.99
-
May 8, 2026
60.39
60.39
60.39
60.39
60.39
-
May 7, 2026
60.41
60.41
60.41
60.41
60.41
-
May 6, 2026
61.12
61.12
61.12
61.12
61.12
-
May 5, 2026
59.83
59.83
59.83
59.83
59.83
-
May 4, 2026
59.32
59.32
59.32
59.32
59.32
-
May 1, 2026
59.00
59.00
59.00
59.00
59.00
-
Apr 30, 2026
58.63
58.63
58.63
58.63
58.63
-
Apr 29, 2026
57.63
57.63
57.63
57.63
57.63
-
Apr 28, 2026
57.86
57.86
57.86
57.86
57.86
-
Apr 27, 2026
58.76
58.76
58.76
58.76
58.76
-
Apr 24, 2026
58.62
58.62
58.62
58.62
58.62
-
Apr 23, 2026
58.06
58.06
58.06
58.06
58.06
-
Apr 22, 2026
58.45
58.45
58.45
58.45
58.45
-
Apr 21, 2026
57.53
57.53
57.53
57.53
57.53
-
Apr 20, 2026
58.10
58.10
58.10
58.10
58.10
-
Apr 17, 2026
58.14
58.14
58.14
58.14
58.14
-
Apr 16, 2026
57.14
57.14
57.14
57.14
57.14
-
Apr 15, 2026
57.22
57.22
57.22
57.22
57.22
-
Apr 14, 2026
56.88
56.88
56.88
56.88
56.88
-
Apr 13, 2026
55.73
55.73
55.73
55.73
55.73
-
Apr 10, 2026
54.93
54.93
54.93
54.93
54.93
-
Apr 9, 2026
54.89
54.89
54.89
54.89
54.89
-
Apr 8, 2026
54.71
54.71
54.71
54.71
54.71
-
Apr 7, 2026
52.87
52.87
52.87
52.87
52.87
-
Apr 6, 2026
52.56
52.56
52.56
52.56
52.56
-
Apr 2, 2026
52.34
52.34
52.34
52.34
52.34
-
Apr 1, 2026
52.28
52.28
52.28
52.28
52.28
-
Mar 31, 2026
51.47
51.47
51.47
51.47
51.47
-
Mar 30, 2026
49.01
49.01
49.01
49.01
49.01
-
Mar 27, 2026
49.90
49.90
49.90
49.90
49.90
-
Mar 26, 2026
51.06
51.06
51.06
51.06
51.06
-
Mar 25, 2026
53.09
53.09
53.09
53.09
53.09
-
Mar 24, 2026
52.43
52.43
52.43
52.43
52.43
-
Mar 23, 2026
52.89
52.89
52.89
52.89
52.89
-
Mar 20, 2026
51.85
51.85
51.85
51.85
51.85
-
Mar 19, 2026
53.36
53.36
53.36
53.36
53.36
-
Mar 18, 2026
53.34
53.34
53.34
53.34
53.34
-
Mar 17, 2026
53.76
53.76
53.76
53.76
53.76
-
Mar 16, 2026
53.51
53.51
53.51
53.51
53.51
-
Mar 13, 2026
52.64
52.64
52.64
52.64
52.64
-
Mar 12, 2026
53.10
53.10
53.10
53.10
53.10
-
Mar 11, 2026
54.37
54.37
54.37
54.37
54.37
-
Mar 10, 2026
54.31
54.31
54.31
54.31
54.31
-
Mar 9, 2026
54.18
54.18
54.18
54.18
54.18
-
Mar 6, 2026
52.84
52.84
52.84
52.84
52.84
-
Mar 5, 2026
54.01
54.01
54.01
54.01
54.01
-
Mar 4, 2026
54.33
54.33
54.33
54.33
54.33
-
Mar 3, 2026
53.37
53.37
53.37
53.37
53.37
-
Mar 2, 2026
54.22
54.22
54.22
54.22
54.22
-
Feb 27, 2026
53.98
53.98
53.98
53.98
53.98
-
Feb 26, 2026
54.63
54.63
54.63
54.63
54.63
-
Feb 25, 2026
55.43
55.43
55.43
55.43
55.43
-
Feb 24, 2026
54.93
54.93
54.93
54.93
54.93
-
Feb 23, 2026
54.30
54.30
54.30
54.30
54.30
-
Feb 20, 2026
55.08
55.08
55.08
55.08
55.08
-
Feb 19, 2026
54.70
54.70
54.70
54.70
54.70
-
Feb 18, 2026
54.67
54.67
54.67
54.67
54.67
-
Feb 17, 2026
54.21
54.21
54.21
54.21
54.21
-
Feb 13, 2026
53.88
53.88
53.88
53.88
53.88
-
Feb 12, 2026
53.67
53.67
53.67
53.67
53.67
-
Feb 11, 2026
55.10
55.10
55.10
55.10
55.10
-
Feb 10, 2026
55.12
55.12
55.12
55.12
55.12
-
Feb 9, 2026
55.38
55.38
55.38
55.38
55.38
-
Feb 6, 2026
54.38
54.38
54.38
54.38
54.38
-
Feb 5, 2026
52.75
52.75
52.75
52.75
52.75
-
Feb 4, 2026
53.75
53.75
53.75
53.75
53.75
-
Feb 3, 2026
55.76
55.76
55.76
55.76
55.76
-
Feb 2, 2026
56.51
56.51
56.51
56.51
56.51
-
Jan 30, 2026
56.37
56.37
56.37
56.37
56.37
-
Jan 29, 2026
57.51
57.51
57.51
57.51
57.51
-
Jan 28, 2026
57.72
57.72
57.72
57.72
57.72
-
Jan 27, 2026
58.28
58.28
58.28
58.28
58.28
-
Jan 26, 2026
57.58
57.58
57.58
57.58
57.58
-
Jan 23, 2026
57.24
57.24
57.24
57.24
57.24
-
Jan 22, 2026
57.19
57.19
57.19
57.19
57.19
-
Jan 21, 2026
56.70
56.70
56.70
56.70
56.70
-
Jan 20, 2026
56.31
56.31
56.31
56.31
56.31
-
Jan 16, 2026
57.54
57.54
57.54
57.54
57.54
-
Jan 15, 2026
57.60
57.60
57.60
57.60
57.60
-
Jan 14, 2026
57.44
57.44
57.44
57.44
57.44
-
Jan 13, 2026
58.39
58.39
58.39
58.39
58.39
-
Jan 12, 2026
58.15
58.15
58.15
58.15
58.15
-
Jan 9, 2026
57.95
57.95
57.95
57.95
57.95
-
Jan 8, 2026
57.63
57.63
57.63
57.63
57.63
-
Jan 7, 2026
58.74
58.74
58.74
58.74
58.74
-
Jan 6, 2026
58.44
58.44
58.44
58.44
58.44
-
Jan 5, 2026
58.08
58.08
58.08
58.08
58.08
-
Jan 2, 2026
57.43
57.43
57.43
57.43
57.43
-
Dec 31, 2025
57.34
57.34
57.34
57.34
57.34
-
Dec 30, 2025
57.86
57.86
57.86
57.86
57.86
-
Dec 29, 2025
58.10
58.10
58.10
58.10
58.10
-
Dec 26, 2025
58.42
58.42
58.42
58.42
58.42
-
Dec 24, 2025
58.46
58.46
58.46
58.46
58.46
-
Dec 23, 2025
58.36
58.36
58.36
58.36
58.36
-
Dec 22, 2025
58.07
58.07
58.07
58.07
58.07
-
Dec 19, 2025
57.55
57.55
57.55
57.55
57.55
-
Dec 18, 2025
56.48
56.48
56.48
56.48
56.48
-
Dec 17, 2025
55.58
55.58
55.58
55.58
55.58
-
Dec 16, 2025
56.93
56.93
56.93
56.93
56.93
-
Dec 15, 2025
56.66
56.66
56.66
56.66
56.66
-
Dec 12, 2025
57.24
57.24
57.24
57.24
57.24
-
Dec 11, 2025
58.71
58.71
58.71
58.71
58.71
-
Dec 10, 2025
58.87
58.87
58.87
58.87
58.87
-
Dec 9, 2025
58.68
58.68
58.68
58.68
58.68
-
Dec 8, 2025
58.67
58.67
58.67
58.67
58.67
-
Dec 5, 2025
58.45
58.45
58.45
58.45
58.45
-
Dec 4, 2025
58.37
58.37
58.37
58.37
58.37
-
Dec 3, 2025
58.09
58.09
58.09
58.09
58.09
-
Dec 2, 2025
1.131
Distribution
Fund distributions shown include income and capital gains
Dec 2, 2025
57.94
57.94
57.94
57.94
57.94
-
Dec 1, 2025
58.79
58.79
58.79
58.79
57.66
-
Nov 28, 2025
59.19
59.19
59.19
59.19
58.05
-
Nov 26, 2025
58.67
58.67
58.67
58.67
57.54
-
Nov 25, 2025
58.27
58.27
58.27
58.27
57.15
-
Nov 24, 2025
57.79
57.79
57.79
57.79
56.68
-
Nov 21, 2025
55.97
55.97
55.97
55.97
54.89
-
Nov 20, 2025
55.87
55.87
55.87
55.87
54.80
-
Nov 19, 2025
57.60
57.60
57.60
57.60
56.49
-
Nov 18, 2025
57.11
57.11
57.11
57.11
56.01
-
Nov 17, 2025
57.79
57.79
57.79
57.79
56.68
-
Nov 14, 2025
58.37
58.37
58.37
58.37
57.25
-
Nov 13, 2025
58.15
58.15
58.15
58.15
57.03
-
Nov 12, 2025
60.07
60.07
60.07
60.07
58.91
-
Nov 11, 2025
60.31
60.31
60.31
60.31
59.15
-
Nov 10, 2025
60.84
60.84
60.84
60.84
59.67
-
Nov 7, 2025
59.16
59.16
59.16
59.16
58.02
-
Nov 6, 2025
58.96
58.96
58.96
58.96
57.83
-
Nov 5, 2025
60.75
60.75
60.75
60.75
59.58
-
Nov 4, 2025
60.80
60.80
60.80
60.80
59.63
-
Nov 3, 2025
62.58
62.58
62.58
62.58
61.38
-
Oct 31, 2025
62.34
62.34
62.34
62.34
61.14
-
