LGOSX Fund Historical Price Quotes NMFQS:LGOSX
Mid-Cap Growth | Lord Abbett
$29.29
↑
$0.26 (0.90%)
Last Updated: Oct 24, 2026
LGOSX Historical Data
You're viewing historical data for Lord Abbett Growth Opportunities R4 (LGOSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-12-24 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2025-12-23 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2025-12-22 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2025-12-19 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2025-12-18 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2025-12-17 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2025-12-16 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2025-12-15 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2025-12-12 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2025-12-11 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-12-10 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2025-12-09 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2025-12-08 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-12-05 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2025-12-04 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2025-12-03 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-12-02 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2025-12-01 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2025-11-28 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2025-11-26 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2025-11-25 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2025-11-24 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2025-11-21 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-11-20 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2025-11-19 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2025-11-18 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2025-11-17 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2025-11-14 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2025-11-13 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2025-11-12 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2025-11-11 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-11-10 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2025-11-07 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2025-11-06 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2025-11-05 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2025-11-04 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-11-03 | $31.04 | $31.04 | $31.04 | $31.04 | 0 |
| 2025-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2025-10-30 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2025-10-29 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2025-10-28 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2025-10-27 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2025-10-24 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2025-10-23 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2025-10-22 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |