Mercado fechado

Lord Abbett International Opp R4 (LINSX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
18,78+0,15 (+0,81%)
No fechamento: 08:00PM EDT
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 202418,6318,6318,6318,6318,63-
30 de mai. de 202418,6318,6318,6318,6318,63-
29 de mai. de 202418,4718,4718,4718,4718,47-
28 de mai. de 202418,7518,7518,7518,7518,75-
24 de mai. de 202418,7918,7918,7918,7918,79-
23 de mai. de 202418,6218,6218,6218,6218,62-
22 de mai. de 202418,7018,7018,7018,7018,70-
21 de mai. de 202418,8318,8318,8318,8318,83-
20 de mai. de 202418,9118,9118,9118,9118,91-
17 de mai. de 202418,9118,9118,9118,9118,91-
16 de mai. de 202418,8118,8118,8118,8118,81-
15 de mai. de 202418,8818,8818,8818,8818,88-
14 de mai. de 202418,6418,6418,6418,6418,64-
13 de mai. de 202418,5418,5418,5418,5418,54-
10 de mai. de 202418,5918,5918,5918,5918,59-
09 de mai. de 202418,6118,6118,6118,6118,61-
08 de mai. de 202418,4918,4918,4918,4918,49-
07 de mai. de 202418,5118,5118,5118,5118,51-
06 de mai. de 202418,5218,5218,5218,5218,52-
03 de mai. de 202418,4218,4218,4218,4218,42-
02 de mai. de 202418,2518,2518,2518,2518,25-
01 de mai. de 202417,9317,9317,9317,9317,93-
30 de abr. de 202417,9317,9317,9317,9317,93-
29 de abr. de 202418,2018,2018,2018,2018,20-
26 de abr. de 202418,0018,0018,0018,0018,00-
25 de abr. de 202417,9217,9217,9217,9217,92-
24 de abr. de 202418,0018,0018,0018,0018,00-
23 de abr. de 202418,0418,0418,0418,0418,04-
22 de abr. de 202417,9217,9217,9217,9217,92-
19 de abr. de 202417,7517,7517,7517,7517,75-
18 de abr. de 202417,8717,8717,8717,8717,87-
17 de abr. de 202417,8217,8217,8217,8217,82-
16 de abr. de 202417,8617,8617,8617,8617,86-
15 de abr. de 202418,0618,0618,0618,0618,06-
12 de abr. de 202418,1718,1718,1718,1718,17-
11 de abr. de 202418,4818,4818,4818,4818,48-
10 de abr. de 202418,5118,5118,5118,5118,51-
09 de abr. de 202418,7018,7018,7018,7018,70-
08 de abr. de 202418,7218,7218,7218,7218,72-
05 de abr. de 202418,6418,6418,6418,6418,64-
04 de abr. de 202418,5818,5818,5818,5818,58-
03 de abr. de 202418,6918,6918,6918,6918,69-
02 de abr. de 202418,5618,5618,5618,5618,56-
01 de abr. de 202418,6418,6418,6418,6418,64-
28 de mar. de 202418,6318,6318,6318,6318,63-
27 de mar. de 202418,6618,6618,6618,6618,66-
26 de mar. de 202418,5118,5118,5118,5118,51-
25 de mar. de 202418,4818,4818,4818,4818,48-
22 de mar. de 202418,5118,5118,5118,5118,51-
21 de mar. de 202418,5618,5618,5618,5618,56-
20 de mar. de 202418,5118,5118,5118,5118,51-
19 de mar. de 202418,3118,3118,3118,3118,31-
18 de mar. de 202418,3618,3618,3618,3618,36-
15 de mar. de 202418,3618,3618,3618,3618,36-
14 de mar. de 202418,4018,4018,4018,4018,40-
13 de mar. de 202418,4818,4818,4818,4818,48-
12 de mar. de 202418,5018,5018,5018,5018,50-
11 de mar. de 202418,3918,3918,3918,3918,39-
08 de mar. de 202418,4718,4718,4718,4718,47-
07 de mar. de 202418,5318,5318,5318,5318,53-
06 de mar. de 202418,4118,4118,4118,4118,41-
05 de mar. de 202418,1318,1318,1318,1318,13-
04 de mar. de 202418,1618,1618,1618,1618,16-
01 de mar. de 202418,2118,2118,2118,2118,21-
29 de fev. de 202418,0318,0318,0318,0318,03-
28 de fev. de 202417,9817,9817,9817,9817,98-
27 de fev. de 202418,0818,0818,0818,0818,08-
26 de fev. de 202418,0418,0418,0418,0418,04-
23 de fev. de 202418,0918,0918,0918,0918,09-
22 de fev. de 202418,1118,1118,1118,1118,11-
21 de fev. de 202417,9417,9417,9417,9417,94-
20 de fev. de 202417,8517,8517,8517,8517,85-
16 de fev. de 202417,8117,8117,8117,8117,81-
15 de fev. de 202417,7917,7917,7917,7917,79-
14 de fev. de 202417,6617,6617,6617,6617,66-
13 de fev. de 202417,4917,4917,4917,4917,49-
12 de fev. de 202417,7617,7617,7617,7617,76-
09 de fev. de 202417,6417,6417,6417,6417,64-
08 de fev. de 202417,6417,6417,6417,6417,64-
07 de fev. de 202417,7117,7117,7117,7117,71-
06 de fev. de 202417,7617,7617,7617,7617,76-
05 de fev. de 202417,6417,6417,6417,6417,64-
02 de fev. de 202417,8017,8017,8017,8017,80-
01 de fev. de 202417,9517,9517,9517,9517,95-
31 de jan. de 202417,8017,8017,8017,8017,80-
30 de jan. de 202417,8617,8617,8617,8617,86-
29 de jan. de 202417,8917,8917,8917,8917,89-
26 de jan. de 202417,8717,8717,8717,8717,87-
25 de jan. de 202417,8517,8517,8517,8517,85-
24 de jan. de 202417,7617,7617,7617,7617,76-
23 de jan. de 202417,7017,7017,7017,7017,70-
22 de jan. de 202417,7517,7517,7517,7517,75-
19 de jan. de 202417,6817,6817,6817,6817,68-
18 de jan. de 202417,5317,5317,5317,5317,53-
17 de jan. de 202417,4017,4017,4017,4017,40-
16 de jan. de 202417,6317,6317,6317,6317,63-
12 de jan. de 202417,8417,8417,8417,8417,84-
11 de jan. de 202417,7717,7717,7717,7717,77-
10 de jan. de 202417,7717,7717,7717,7717,77-
09 de jan. de 202417,7117,7117,7117,7117,71-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...