Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Lord Abbett Small Cap Value C

(LSRCX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.90 Up +0.30 +0.95%
Find prices for:
MORE ON LSRCX
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/18/2012 25.88 25.88 25.88 25.88 NA
06/19/2012 26.31 26.31 26.31 26.31 NA
06/20/2012 26.23 26.23 26.23 26.23 NA
06/21/2012 25.47 25.47 25.47 25.47 NA
06/22/2012 25.59 25.59 25.59 25.59 NA
06/25/2012 25.06 25.06 25.06 25.06 NA
06/26/2012 25.09 25.09 25.09 25.09 NA
06/27/2012 25.35 25.35 25.35 25.35 NA
06/28/2012 25.51 25.51 25.51 25.51 NA
06/29/2012 26.32 26.32 26.32 26.32 NA
07/02/2012 26.42 26.42 26.42 26.42 NA
07/03/2012 26.8 26.8 26.8 26.8 NA
07/05/2012 26.81 26.81 26.81 26.81 NA
07/06/2012 26.47 26.47 26.47 26.47 NA
07/09/2012 26.38 26.38 26.38 26.38 NA
07/10/2012 26.1 26.1 26.1 26.1 NA
07/11/2012 26.05 26.05 26.05 26.05 NA
07/12/2012 25.98 25.98 25.98 25.98 NA
07/13/2012 26.4 26.4 26.4 26.4 NA
07/16/2012 26.31 26.31 26.31 26.31 NA
07/17/2012 26.41 26.41 26.41 26.41 NA
07/18/2012 26.6 26.6 26.6 26.6 NA
07/19/2012 26.58 26.58 26.58 26.58 NA
07/20/2012 26.26 26.26 26.26 26.26 NA
07/23/2012 25.84 25.84 25.84 25.84 NA
07/24/2012 25.55 25.55 25.55 25.55 NA
07/25/2012 25.64 25.64 25.64 25.64 NA
07/26/2012 25.97 25.97 25.97 25.97 NA
07/27/2012 26.65 26.65 26.65 26.65 NA
07/30/2012 26.53 26.53 26.53 26.53 NA
07/31/2012 26.42 26.42 26.42 26.42 NA
08/01/2012 26.09 26.09 26.09 26.09 NA
08/02/2012 25.91 25.91 25.91 25.91 NA
08/03/2012 26.6 26.6 26.6 26.6 NA
08/06/2012 26.7 26.7 26.7 26.7 NA
08/07/2012 26.99 26.99 26.99 26.99 NA
08/08/2012 27.04 27.04 27.04 27.04 NA
08/09/2012 27.01 27.01 27.01 27.01 NA
08/10/2012 26.95 26.95 26.95 26.95 NA
08/13/2012 26.82 26.82 26.82 26.82 NA
08/14/2012 26.72 26.72 26.72 26.72 NA
08/15/2012 26.94 26.94 26.94 26.94 NA
08/16/2012 27.22 27.22 27.22 27.22 NA
08/17/2012 27.42 27.42 27.42 27.42 NA
08/20/2012 27.34 27.34 27.34 27.34 NA
08/21/2012 27.37 27.37 27.37 27.37 NA
08/22/2012 27.22 27.22 27.22 27.22 NA
08/23/2012 26.93 26.93 26.93 26.93 NA
08/24/2012 27.01 27.01 27.01 27.01 NA
08/27/2012 26.98 26.98 26.98 26.98 NA
08/28/2012 27.1 27.1 27.1 27.1 NA
08/29/2012 27.2 27.2 27.2 27.2 NA
08/30/2012 26.96 26.96 26.96 26.96 NA
08/31/2012 27.08 27.08 27.08 27.08 NA
09/04/2012 27.34 27.34 27.34 27.34 NA
09/05/2012 27.27 27.27 27.27 27.27 NA
09/06/2012 27.88 27.88 27.88 27.88 NA
09/07/2012 28.11 28.11 28.11 28.11 NA
09/10/2012 28.09 28.09 28.09 28.09 NA
09/11/2012 28.13 28.13 28.13 28.13 NA
09/12/2012 28.23 28.23 28.23 28.23 NA
09/13/2012 28.55 28.55 28.55 28.55 NA
09/14/2012 28.86 28.86 28.86 28.86 NA
09/17/2012 28.55 28.55 28.55 28.55 NA
09/18/2012 28.49 28.49 28.49 28.49 NA
09/19/2012 28.49 28.49 28.49 28.49 NA
09/20/2012 28.33 28.33 28.33 28.33 NA
09/21/2012 28.33 28.33 28.33 28.33 NA
09/24/2012 28.25 28.25 28.25 28.25 NA
09/25/2012 27.72 27.72 27.72 27.72 NA
09/26/2012 27.56 27.56 27.56 27.56 NA
09/27/2012 27.82 27.82 27.82 27.82 NA
09/28/2012 27.65 27.65 27.65 27.65 NA
10/01/2012 27.67 27.67 27.67 27.67 NA
10/02/2012 27.66 27.66 27.66 27.66 NA
10/03/2012 27.58 27.58 27.58 27.58 NA
10/04/2012 27.82 27.82 27.82 27.82 NA
10/05/2012 27.82 27.82 27.82 27.82 NA
10/08/2012 27.74 27.74 27.74 27.74 NA
10/09/2012 27.47 27.47 27.47 27.47 NA
10/10/2012 27.4 27.4 27.4 27.4 NA
10/11/2012 27.51 27.51 27.51 27.51 NA
10/12/2012 27.25 27.25 27.25 27.25 NA
10/15/2012 27.42 27.42 27.42 27.42 NA
10/16/2012 27.62 27.62 27.62 27.62 NA
10/17/2012 27.87 27.87 27.87 27.87 NA
10/18/2012 27.92 27.92 27.92 27.92 NA
10/19/2012 27.51 27.51 27.51 27.51 NA
10/22/2012 27.46 27.46 27.46 27.46 NA
10/23/2012 27.35 27.35 27.35 27.35 NA
10/24/2012 27.22 27.22 27.22 27.22 NA
10/25/2012 27.33 27.33 27.33 27.33 NA
10/26/2012 27.16 27.16 27.16 27.16 NA
10/31/2012 27.32 27.32 27.32 27.32 NA
11/01/2012 27.64 27.64 27.64 27.64 NA
11/02/2012 27.22 27.22 27.22 27.22 NA
11/05/2012 27.41 27.41 27.41 27.41 NA
11/06/2012 27.72 27.72 27.72 27.72 NA
11/07/2012 27.1 27.1 27.1 27.1 NA
11/08/2012 26.64 26.64 26.64 26.64 NA
11/09/2012 26.67 26.67 26.67 26.67 NA
11/12/2012 26.71 26.71 26.71 26.71 NA
11/13/2012 26.58 26.58 26.58 26.58 NA
11/14/2012 26.11 26.11 26.11 26.11 NA
11/15/2012 26.01 26.01 26.01 26.01 NA
11/16/2012 26.13 26.13 26.13 26.13 NA
11/19/2012 26.69 26.69 26.69 26.69 NA
11/20/2012 26.8 26.8 26.8 26.8 NA
11/21/2012 26.89 26.89 26.89 26.89 NA
11/23/2012 27.23 27.23 27.23 27.23 NA
11/26/2012 27.24 27.24 27.24 27.24 NA
11/27/2012 27.24 27.24 27.24 27.24 NA
11/28/2012 27.34 27.34 27.34 27.34 NA
11/29/2012 27.62 27.62 27.62 27.62 NA
11/30/2012 27.63 27.63 27.63 27.63 NA
12/03/2012 27.61 27.61 27.61 27.61 NA
12/04/2012 27.67 27.67 27.67 27.67 NA
12/05/2012 27.7 27.7 27.7 27.7 NA
12/06/2012 27.72 27.72 27.72 27.72 NA
12/07/2012 27.73 27.73 27.73 27.73 NA
12/10/2012 27.82 27.82 27.82 27.82 NA
12/11/2012 27.98 27.98 27.98 27.98 NA
12/12/2012 27.82 27.82 27.82 27.82 NA
12/13/2012 27.59 27.59 27.59 27.59 NA
12/14/2012 27.51 27.51 27.51 27.51 NA
12/17/2012 27.83 27.83 27.83 27.83 NA
12/18/2012 27.46 27.46 27.46 27.46 NA
12/18/2012 0.0475 Ex-dividend
12/19/2012 27.54 27.54 27.54 27.54 NA
12/20/2012 27.68 27.68 27.68 27.68 NA
12/21/2012 27.56 27.56 27.56 27.56 NA
12/24/2012 27.47 27.47 27.47 27.47 NA
12/26/2012 27.32 27.32 27.32 27.32 NA
12/27/2012 27.29 27.29 27.29 27.29 NA
12/28/2012 27.09 27.09 27.09 27.09 NA
12/31/2012 27.6 27.6 27.6 27.6 NA
01/02/2013 28.32 28.32 28.32 28.32 NA
01/03/2013 28.4 28.4 28.4 28.4 NA
01/04/2013 28.64 28.64 28.64 28.64 NA
01/07/2013 28.6 28.6 28.6 28.6 NA
01/08/2013 28.53 28.53 28.53 28.53 NA
01/09/2013 28.64 28.64 28.64 28.64 NA
01/10/2013 28.74 28.74 28.74 28.74 NA
01/11/2013 28.68 28.68 28.68 28.68 NA
01/14/2013 28.67 28.67 28.67 28.67 NA
01/15/2013 28.85 28.85 28.85 28.85 NA
01/16/2013 28.8 28.8 28.8 28.8 NA
01/17/2013 29.07 29.07 29.07 29.07 NA
01/18/2013 29.19 29.19 29.19 29.19 NA
01/22/2013 29.37 29.37 29.37 29.37 NA
01/23/2013 29.3 29.3 29.3 29.3 NA
01/24/2013 29.4 29.4 29.4 29.4 NA
01/25/2013 29.59 29.59 29.59 29.59 NA
01/28/2013 29.64 29.64 29.64 29.64 NA
01/29/2013 29.58 29.58 29.58 29.58 NA
01/30/2013 29.31 29.31 29.31 29.31 NA
01/31/2013 29.36 29.36 29.36 29.36 NA
02/01/2013 29.71 29.71 29.71 29.71 NA
02/04/2013 29.4 29.4 29.4 29.4 NA
02/05/2013 29.76 29.76 29.76 29.76 NA
02/06/2013 29.91 29.91 29.91 29.91 NA
02/07/2013 29.91 29.91 29.91 29.91 NA
02/08/2013 30.09 30.09 30.09 30.09 NA
02/11/2013 30.03 30.03 30.03 30.03 NA
02/12/2013 30.14 30.14 30.14 30.14 NA
02/13/2013 30.24 30.24 30.24 30.24 NA
02/14/2013 30.37 30.37 30.37 30.37 NA
02/15/2013 30.32 30.32 30.32 30.32 NA
02/19/2013 30.59 30.59 30.59 30.59 NA
02/20/2013 30.06 30.06 30.06 30.06 NA
02/21/2013 29.75 29.75 29.75 29.75 NA
02/22/2013 30.04 30.04 30.04 30.04 NA
02/25/2013 29.36 29.36 29.36 29.36 NA
02/26/2013 29.39 29.39 29.39 29.39 NA
02/27/2013 29.76 29.76 29.76 29.76 NA
02/28/2013 29.82 29.82 29.82 29.82 NA
03/01/2013 29.81 29.81 29.81 29.81 NA
03/04/2013 29.8 29.8 29.8 29.8 NA
03/05/2013 30.21 30.21 30.21 30.21 NA
03/06/2013 30.3 30.3 30.3 30.3 NA
03/07/2013 30.41 30.41 30.41 30.41 NA
03/08/2013 30.64 30.64 30.64 30.64 NA
03/11/2013 30.67 30.67 30.67 30.67 NA
03/12/2013 30.57 30.57 30.57 30.57 NA
03/13/2013 30.74 30.74 30.74 30.74 NA
03/14/2013 31.03 31.03 31.03 31.03 NA
03/15/2013 31.13 31.13 31.13 31.13 NA
03/18/2013 30.93 30.93 30.93 30.93 NA
03/19/2013 30.85 30.85 30.85 30.85 NA
03/20/2013 31.18 31.18 31.18 31.18 NA
03/21/2013 30.93 30.93 30.93 30.93 NA
03/22/2013 31.04 31.04 31.04 31.04 NA
03/25/2013 31.02 31.02 31.02 31.02 NA
03/26/2013 31.22 31.22 31.22 31.22 NA
03/27/2013 31.22 31.22 31.22 31.22 NA
03/28/2013 31.31 31.31 31.31 31.31 NA
04/01/2013 30.92 30.92 30.92 30.92 NA
04/02/2013 30.79 30.79 30.79 30.79 NA
04/03/2013 30.31 30.31 30.31 30.31 NA
04/04/2013 30.46 30.46 30.46 30.46 NA
04/05/2013 30.36 30.36 30.36 30.36 NA
04/08/2013 30.61 30.61 30.61 30.61 NA
04/09/2013 30.56 30.56 30.56 30.56 NA
04/10/2013 31.01 31.01 31.01 31.01 NA
04/11/2013 31.09 31.09 31.09 31.09 NA
04/12/2013 30.92 30.92 30.92 30.92 NA
04/15/2013 29.81 29.81 29.81 29.81 NA
04/16/2013 30.25 30.25 30.25 30.25 NA
04/17/2013 29.72 29.72 29.72 29.72 NA
04/18/2013 29.54 29.54 29.54 29.54 NA
04/19/2013 29.86 29.86 29.86 29.86 NA
04/22/2013 29.88 29.88 29.88 29.88 NA
04/23/2013 30.21 30.21 30.21 30.21 NA
04/24/2013 30.4 30.4 30.4 30.4 NA
04/25/2013 30.52 30.52 30.52 30.52 NA
04/26/2013 30.44 30.44 30.44 30.44 NA
04/29/2013 30.68 30.68 30.68 30.68 NA
04/30/2013 30.9 30.9 30.9 30.9 NA
05/01/2013 30.16 30.16 30.16 30.16 NA
05/02/2013 30.62 30.62 30.62 30.62 NA
05/03/2013 31 31 31 31 NA
05/06/2013 31.19 31.19 31.19 31.19 NA
05/07/2013 31.53 31.53 31.53 31.53 NA
05/08/2013 31.63 31.63 31.63 31.63 NA
05/09/2013 31.47 31.47 31.47 31.47 NA
05/10/2013 31.66 31.66 31.66 31.66 NA
05/13/2013 31.52 31.52 31.52 31.52 NA
05/14/2013 31.96 31.96 31.96 31.96 NA
05/15/2013 32.1 32.1 32.1 32.1 NA
05/16/2013 31.98 31.98 31.98 31.98 NA
05/17/2013 32.37 32.37 32.37 32.37 NA
05/20/2013 32.43 32.43 32.43 32.43 NA
05/21/2013 32.4 32.4 32.4 32.4 NA
05/22/2013 31.88 31.88 31.88 31.88 NA
05/23/2013 31.85 31.85 31.85 31.85 NA
05/24/2013 31.79 31.79 31.79 31.79 NA
05/28/2013 32.16 32.16 32.16 32.16 NA
05/29/2013 31.82 31.82 31.82 31.82 NA
05/30/2013 32 32 32 32 NA
05/31/2013 31.77 31.77 31.77 31.77 NA
06/03/2013 31.91 31.91 31.91 31.91 NA
06/04/2013 31.63 31.63 31.63 31.63 NA
06/05/2013 31.2 31.2 31.2 31.2 NA
06/06/2013 31.46 31.46 31.46 31.46 NA
06/07/2013 31.77 31.77 31.77 31.77 NA
06/10/2013 31.87 31.87 31.87 31.87 NA
06/11/2013 31.46 31.46 31.46 31.46 NA
06/12/2013 31.18 31.18 31.18 31.18 NA
06/13/2013 31.69 31.69 31.69 31.69 NA
06/14/2013 31.47 31.47 31.47 31.47 NA
06/17/2013 31.6 31.6 31.6 31.6 NA
06/18/2013 31.9 31.9 31.9 31.9 NA
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:55 AM ET
Ad Choice Feedback