LMCFX Fund Historical Price Quotes NMFQS:LMCFX
Mid-Cap Value | Lord Abbett
$37.33
↑
$0.08 (0.21%)
Last Updated: Aug 16, 2026
LMCFX Historical Data
You're viewing historical data for Lord Abbett Mid Cap Stock Fund Class F (LMCFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2025-12-24 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2025-12-23 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2025-12-22 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2025-12-19 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2025-12-18 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2025-12-17 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2025-12-16 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2025-12-15 | $34.84 | $34.84 | $34.84 | $34.84 | 0 |
| 2025-12-12 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2025-12-11 | $35.13 | $35.13 | $35.13 | $35.13 | 0 |
| 2025-12-10 | $34.88 | $34.88 | $34.88 | $34.88 | 0 |
| 2025-12-09 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2025-12-08 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2025-12-05 | $34.67 | $34.67 | $34.67 | $34.67 | 0 |
| 2025-12-04 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2025-12-03 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2025-12-02 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2025-12-01 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2025-11-28 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2025-11-26 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2025-11-25 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2025-11-24 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2025-11-21 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2025-11-20 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2025-11-19 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2025-11-18 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2025-11-17 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2025-11-14 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2025-11-13 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2025-11-12 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-11-11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-11-10 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2025-11-07 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-11-06 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2025-11-05 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2025-11-04 | $33.12 | $33.12 | $33.12 | $33.12 | 0 |
| 2025-11-03 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2025-10-31 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2025-10-30 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2025-10-29 | $33.37 | $33.37 | $33.37 | $33.37 | 0 |
| 2025-10-28 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2025-10-27 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2025-10-24 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-10-23 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-10-22 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2025-10-21 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2025-10-20 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2025-10-17 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2025-10-16 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2025-10-15 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |