LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX) Exchange: NMFQS
Data as of Aug. 22, 2025
$19.43 ($0.00) 0.00%
LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 - Daily Information
Click for more stock information on LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $19.43 |
Previous Close | $19.43 |
High | $19.43 |
Low | $19.43 |
Adjusted Open | $19.43 |
Previous Adjusted Close | $19.43 |
Adjusted High | $19.43 |
Adjusted Low | $19.43 |
About LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX)
DELISTED - The Fund invests principally in mid-sized companies that the Fund’s portfolio management team believes are undervalued. Under normal conditions, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of mid-sized companies. The Fund’s portfolio management team uses fundamental research and quantitative analysis to select the Fund’s investments, while seeking to maintain an investment portfolio with overall industry and sector weightings generally similar to those of the Russell Midcap® Value Index. The Fund will not invest more than 25% of its assets in the securities of issuers in any single industry, except as may be necessary to approximate the industry exposure of the Russell Midcap® Value Index. The Fund may invest up to 10% of its net assets in foreign companies, including emerging market companies and American Depositary Receipts (“ADRs”). The Fund defines foreign companies as those whose securities are traded primarily on non-U.S. securities exchanges. Because ADRs represent exposure to foreign companies, the Fund deems them to be foreign investments even though they trade on U.S. exchanges. Foreign securities may be denominated in the U.S. dollar or other currencies. The Fund may invest without limitation in equity securities of companies that do not meet these criteria but represent economic exposure to foreign markets, including securities of companies that are organized or operated in a foreign country but primarily trade on a U.S. securities exchange. Under normal conditions, the Fund’s investments primarily include the following types of securities and other financial instruments: • Equity securities, including common stocks, preferred stocks, equity interests in trusts (including real estate investment trusts (“REITs”) and privately offered trusts), partnerships, joint ventures, limited liability companies and vehicles with similar legal structures, and other instruments with similar economic characteristics. The Fund may invest in any security that represents equity ownership in a company. The Fund considers equity securities to include rights offerings and investments that convert into the equity securities described above. • Mid-sized companies having a market capitalization at the time of purchase that falls within the market capitalization range of companies in the Russell Midcap® Index. • Value companies that the Fund’s portfolio management team believes to be undervalued according to certain financial measurements of intrinsic worth or business prospects and to have the potential for capital appreciation. The Fund may sell a security when the Fund believes the security is less likely to benefit from the current market and economic environment, shows signs of deteriorating fundamentals, or has reached its valuation target, among other reasons. The Fund seeks to remain fully invested in accordance with its investment objective. The Fund may, however, deviate entirely from the investment strategy described above for temporary defensive purposes. The Fund may miss certain investment opportunities if defensive strategies are used and thus may not achieve its investment objective.
Invest in LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX)
Historical Stock Data for LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-05-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-05-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-05-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-05-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-05-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-05-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-24 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-23 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-18 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-17 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-16 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-15 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-09 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-02 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-04-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-28 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-26 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-21 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-20 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-19 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-18 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-15 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-14 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-13 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-12 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-11 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-08 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-07 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-06 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-05 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-04 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-03-01 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-28 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-27 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-26 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-25 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-22 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
2019-02-21 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
2019-02-20 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
2019-02-19 | $19.39 | $19.39 | $19.39 | $19.39 | $19.38 | 0 |
2019-02-15 | $19.29 | $19.29 | $19.29 | $19.29 | $19.28 | 0 |
2019-02-14 | $19.07 | $19.07 | $19.07 | $19.07 | $19.06 | 0 |
2019-02-13 | $19.13 | $19.13 | $19.13 | $19.13 | $19.12 | 0 |
2019-02-12 | $19.04 | $19.04 | $19.04 | $19.04 | $19.03 | 0 |
2019-02-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.85 | 0 |
2019-02-08 | $18.79 | $18.79 | $18.79 | $18.79 | $18.78 | 0 |
2019-02-07 | $18.84 | $18.84 | $18.84 | $18.84 | $18.83 | 0 |
2019-02-06 | $18.91 | $18.91 | $18.91 | $18.91 | $18.90 | 0 |
2019-02-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.93 | 0 |
2019-02-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.86 | 0 |
2019-02-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.73 | 0 |
2019-01-31 | $18.68 | $18.68 | $18.68 | $18.68 | $18.67 | 0 |
2019-01-30 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 0 |
2019-01-29 | $18.48 | $18.48 | $18.48 | $18.48 | $18.47 | 0 |
2019-01-28 | $18.40 | $18.40 | $18.40 | $18.40 | $18.39 | 0 |
2019-01-25 | $18.39 | $18.39 | $18.39 | $18.39 | $18.38 | 0 |
2019-01-24 | $18.21 | $18.21 | $18.21 | $18.21 | $18.20 | 0 |
2019-01-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.11 | 0 |
2019-01-22 | $18.10 | $18.10 | $18.10 | $18.10 | $18.09 | 0 |
2019-01-18 | $18.34 | $18.34 | $18.34 | $18.34 | $18.33 | 0 |
2019-01-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.09 | 0 |
2019-01-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.94 | 0 |
2019-01-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.84 | 0 |
2019-01-14 | $17.75 | $17.75 | $17.75 | $17.75 | $17.74 | 0 |
2019-01-11 | $17.83 | $17.83 | $17.83 | $17.83 | $17.82 | 0 |
2019-01-10 | $17.78 | $17.78 | $17.78 | $17.78 | $17.77 | 0 |
2019-01-09 | $17.62 | $17.62 | $17.62 | $17.62 | $17.61 | 0 |
2019-01-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.47 | 0 |
2019-01-07 | $17.27 | $17.27 | $17.27 | $17.27 | $17.26 | 0 |
2019-01-04 | $17.10 | $17.10 | $17.10 | $17.10 | $17.09 | 0 |
2019-01-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.57 | 0 |
2019-01-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.79 | 0 |
2018-12-31 | $16.83 | $16.83 | $16.83 | $16.83 | $16.82 | 0 |
2018-12-28 | $16.69 | $16.69 | $16.69 | $16.69 | $16.68 | 0 |
2018-12-27 | $16.72 | $16.72 | $16.72 | $16.72 | $16.71 | 0 |
2018-12-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.64 | 0 |
2018-12-24 | $15.97 | $15.97 | $15.97 | $15.97 | $15.96 | 0 |
2018-12-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.43 | 0 |
2018-12-20 | $16.74 | $16.74 | $16.74 | $16.74 | $16.73 | 0 |
2018-12-19 | $16.99 | $16.99 | $16.99 | $16.99 | $16.98 | 0 |
2018-12-18 | $17.23 | $17.23 | $17.23 | $17.23 | $17.22 | 0 |
2018-12-17 | $17.27 | $17.27 | $17.27 | $17.27 | $17.26 | 0 |
2018-12-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.64 | 0 |
2018-12-13 | $17.86 | $17.86 | $17.86 | $17.86 | $17.85 | 0 |
2018-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.99 | 0 |
2018-12-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.91 | 0 |
2018-12-10 | $18.01 | $18.01 | $18.01 | $18.01 | $18.00 | 0 |
2018-12-07 | $18.13 | $18.13 | $18.13 | $18.13 | $18.12 | 0 |
2018-12-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.42 | 0 |
2018-12-04 | $18.48 | $18.48 | $18.48 | $18.48 | $18.47 | 0 |
2018-12-03 | $19.07 | $19.07 | $19.07 | $19.07 | $19.06 | 0 |
2018-11-30 | $18.89 | $18.89 | $18.89 | $18.89 | $18.88 | 0 |
2018-11-29 | $18.77 | $18.77 | $18.77 | $18.77 | $18.76 | 0 |
2018-11-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.84 | 0 |
2018-11-27 | $18.57 | $18.57 | $18.57 | $18.57 | $18.56 | 0 |
2018-11-26 | $18.63 | $18.63 | $18.63 | $18.63 | $18.62 | 0 |
2018-11-23 | $18.40 | $18.40 | $18.40 | $18.40 | $18.39 | 0 |
2018-11-21 | $18.46 | $18.46 | $18.46 | $18.46 | $18.45 | 0 |
2018-11-20 | $18.34 | $18.34 | $18.34 | $18.34 | $18.33 | 0 |
2018-11-19 | $20.74 | $20.74 | $20.74 | $20.74 | $19.04 | 0 |
2018-11-16 | $20.96 | $20.96 | $20.96 | $20.96 | $19.25 | 0 |
2018-11-15 | $20.88 | $20.88 | $20.88 | $20.88 | $19.17 | 0 |
2018-11-14 | $20.80 | $20.80 | $20.80 | $20.80 | $19.10 | 0 |
2018-11-13 | $20.94 | $20.94 | $20.94 | $20.94 | $19.23 | 0 |
2018-11-12 | $20.94 | $20.94 | $20.94 | $20.94 | $19.23 | 0 |
2018-11-09 | $21.25 | $21.25 | $21.25 | $21.25 | $19.51 | 0 |
2018-11-08 | $21.41 | $21.41 | $21.41 | $21.41 | $19.66 | 0 |
2018-11-07 | $21.42 | $21.42 | $21.42 | $21.42 | $19.67 | 0 |
2018-11-06 | $21.14 | $21.14 | $21.14 | $21.14 | $19.41 | 0 |
2018-11-05 | $20.95 | $20.95 | $20.95 | $20.95 | $19.24 | 0 |
2018-11-02 | $20.77 | $20.77 | $20.77 | $20.77 | $19.07 | 0 |
2018-11-01 | $20.92 | $20.92 | $20.92 | $20.92 | $19.21 | 0 |
2018-10-31 | $20.62 | $20.62 | $20.62 | $20.62 | $18.93 | 0 |
2018-10-30 | $20.55 | $20.55 | $20.55 | $20.55 | $18.87 | 0 |
2018-10-29 | $20.20 | $20.20 | $20.20 | $20.20 | $18.55 | 0 |
2018-10-26 | $20.22 | $20.22 | $20.22 | $20.22 | $18.57 | 0 |
2018-10-25 | $20.50 | $20.50 | $20.50 | $20.50 | $18.82 | 0 |
2018-10-24 | $20.28 | $20.28 | $20.28 | $20.28 | $18.62 | 0 |
2018-10-23 | $20.78 | $20.78 | $20.78 | $20.78 | $19.08 | 0 |
2018-10-22 | $20.98 | $20.98 | $20.98 | $20.98 | $19.26 | 0 |
2018-10-19 | $21.20 | $21.20 | $21.20 | $21.20 | $19.47 | 0 |
2018-10-18 | $21.17 | $21.17 | $21.17 | $21.17 | $19.44 | 0 |
2018-10-17 | $21.46 | $21.46 | $21.46 | $21.46 | $19.71 | 0 |
2018-10-16 | $21.51 | $21.51 | $21.51 | $21.51 | $19.75 | 0 |
2018-10-15 | $21.14 | $21.14 | $21.14 | $21.14 | $19.41 | 0 |
2018-10-12 | $21.06 | $21.06 | $21.06 | $21.06 | $19.34 | 0 |
2018-10-11 | $20.99 | $20.99 | $20.99 | $20.99 | $19.27 | 0 |
2018-10-10 | $22.04 | $22.04 | $22.04 | $22.04 | $20.24 | 0 |
2018-10-09 | $22.04 | $22.04 | $22.04 | $22.04 | $20.24 | 0 |
2018-10-08 | $22.15 | $22.15 | $22.15 | $22.15 | $20.34 | 0 |
2018-10-05 | $22.09 | $22.09 | $22.09 | $22.09 | $20.28 | 0 |
2018-10-04 | $22.21 | $22.21 | $22.21 | $22.21 | $20.39 | 0 |
2018-10-03 | $22.33 | $22.33 | $22.33 | $22.33 | $20.50 | 0 |
2018-10-02 | $22.30 | $22.30 | $22.30 | $22.30 | $20.48 | 0 |
2018-10-01 | $22.31 | $22.31 | $22.31 | $22.31 | $20.49 | 0 |
2018-09-28 | $22.35 | $22.35 | $22.35 | $22.35 | $20.52 | 0 |
2018-09-27 | $22.25 | $22.25 | $22.25 | $22.25 | $20.43 | 0 |
2018-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $20.43 | 0 |
2018-09-25 | $22.41 | $22.41 | $22.41 | $22.41 | $20.58 | 0 |
2018-09-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.66 | 0 |
2018-09-21 | $22.72 | $22.72 | $22.72 | $22.72 | $20.86 | 0 |
2018-09-20 | $22.67 | $22.67 | $22.67 | $22.67 | $20.82 | 0 |
2018-09-19 | $22.54 | $22.54 | $22.54 | $22.54 | $20.70 | 0 |
2018-09-18 | $22.55 | $22.55 | $22.55 | $22.55 | $20.71 | 0 |
2018-09-17 | $22.47 | $22.47 | $22.47 | $22.47 | $20.63 | 0 |
2018-09-14 | $22.54 | $22.54 | $22.54 | $22.54 | $20.70 | 0 |
2018-09-13 | $22.49 | $22.49 | $22.49 | $22.49 | $20.65 | 0 |
2018-09-12 | $22.42 | $22.42 | $22.42 | $22.42 | $20.59 | 0 |
2018-09-11 | $22.41 | $22.41 | $22.41 | $22.41 | $20.58 | 0 |
2018-09-10 | $22.38 | $22.38 | $22.38 | $22.38 | $20.55 | 0 |
2018-09-07 | $22.31 | $22.31 | $22.31 | $22.31 | $20.49 | 0 |
2018-09-06 | $22.46 | $22.46 | $22.46 | $22.46 | $20.62 | 0 |
2018-09-05 | $22.56 | $22.56 | $22.56 | $22.56 | $20.72 | 0 |
2018-09-04 | $22.49 | $22.49 | $22.49 | $22.49 | $20.65 | 0 |
2018-08-31 | $22.54 | $22.54 | $22.54 | $22.54 | $20.70 | 0 |
2018-08-30 | $22.54 | $22.54 | $22.54 | $22.54 | $20.70 | 0 |
2018-08-29 | $22.68 | $22.68 | $22.68 | $22.68 | $20.83 | 0 |
2018-08-28 | $22.63 | $22.63 | $22.63 | $22.63 | $20.78 | 0 |
2018-08-27 | $22.59 | $22.59 | $22.59 | $22.59 | $20.74 | 0 |
2018-08-24 | $22.47 | $22.47 | $22.47 | $22.47 | $20.63 | 0 |
2018-08-23 | $22.38 | $22.38 | $22.38 | $22.38 | $20.55 | 0 |
2018-08-22 | $22.49 | $22.49 | $22.49 | $22.49 | $20.65 | 0 |
2018-08-21 | $22.55 | $22.55 | $22.55 | $22.55 | $20.71 | 0 |
2018-08-20 | $22.49 | $22.49 | $22.49 | $22.49 | $20.65 | 0 |
2018-08-17 | $22.38 | $22.38 | $22.38 | $22.38 | $20.55 | 0 |
2018-08-16 | $22.24 | $22.24 | $22.24 | $22.24 | $20.42 | 0 |
2018-08-15 | $22.05 | $22.05 | $22.05 | $22.05 | $20.25 | 0 |
2018-08-14 | $22.20 | $22.20 | $22.20 | $22.20 | $20.38 | 0 |
2018-08-13 | $22.01 | $22.01 | $22.01 | $22.01 | $20.21 | 0 |
2018-08-10 | $22.14 | $22.14 | $22.14 | $22.14 | $20.33 | 0 |
2018-08-09 | $22.27 | $22.27 | $22.27 | $22.27 | $20.45 | 0 |
2018-08-08 | $22.29 | $22.29 | $22.29 | $22.29 | $20.47 | 0 |
2018-08-07 | $22.37 | $22.37 | $22.37 | $22.37 | $20.54 | 0 |
2018-08-06 | $22.30 | $22.30 | $22.30 | $22.30 | $20.48 | 0 |
2018-08-03 | $22.28 | $22.28 | $22.28 | $22.28 | $20.46 | 0 |
2018-08-02 | $22.18 | $22.18 | $22.18 | $22.18 | $20.37 | 0 |
2018-08-01 | $22.12 | $22.12 | $22.12 | $22.12 | $20.31 | 0 |
2018-07-31 | $22.30 | $22.30 | $22.30 | $22.30 | $20.48 | 0 |
2018-07-30 | $22.10 | $22.10 | $22.10 | $22.10 | $20.29 | 0 |
2018-07-27 | $22.17 | $22.17 | $22.17 | $22.17 | $20.36 | 0 |
2018-07-26 | $22.28 | $22.28 | $22.28 | $22.28 | $20.46 | 0 |
2018-07-25 | $22.14 | $22.14 | $22.14 | $22.14 | $20.33 | 0 |
2018-07-24 | $21.99 | $21.99 | $21.99 | $21.99 | $20.19 | 0 |
2018-07-23 | $22.03 | $22.03 | $22.03 | $22.03 | $20.23 | 0 |
2018-07-20 | $21.98 | $21.98 | $21.98 | $21.98 | $20.18 | 0 |
2018-07-19 | $22.08 | $22.08 | $22.08 | $22.08 | $20.27 | 0 |
2018-07-18 | $22.02 | $22.02 | $22.02 | $22.02 | $20.22 | 0 |
2018-07-17 | $21.96 | $21.96 | $21.96 | $21.96 | $20.16 | 0 |
2018-07-16 | $21.91 | $21.91 | $21.91 | $21.91 | $20.12 | 0 |
2018-07-13 | $22.01 | $22.01 | $22.01 | $22.01 | $20.21 | 0 |
2018-07-12 | $21.98 | $21.98 | $21.98 | $21.98 | $20.18 | 0 |
2018-07-11 | $21.96 | $21.96 | $21.96 | $21.96 | $20.16 | 0 |
2018-07-10 | $22.15 | $22.15 | $22.15 | $22.15 | $20.34 | 0 |
2018-07-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.29 | 0 |
2018-07-06 | $21.93 | $21.93 | $21.93 | $21.93 | $20.14 | 0 |
2018-07-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.02 | 0 |
2018-07-03 | $21.63 | $21.63 | $21.63 | $21.63 | $19.86 | 0 |
2018-07-02 | $21.66 | $21.66 | $21.66 | $21.66 | $19.89 | 0 |
2018-06-29 | $21.69 | $21.69 | $21.69 | $21.69 | $19.92 | 0 |
2018-06-28 | $21.68 | $21.68 | $21.68 | $21.68 | $19.91 | 0 |
2018-06-27 | $21.60 | $21.60 | $21.60 | $21.60 | $19.83 | 0 |
2018-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $19.97 | 0 |
2018-06-25 | $21.72 | $21.72 | $21.72 | $21.72 | $19.94 | 0 |
2018-06-22 | $21.92 | $21.92 | $21.92 | $21.92 | $20.13 | 0 |
2018-06-21 | $21.80 | $21.80 | $21.80 | $21.80 | $20.02 | 0 |
2018-06-20 | $21.93 | $21.93 | $21.93 | $21.93 | $20.14 | 0 |
2018-06-19 | $21.87 | $21.87 | $21.87 | $21.87 | $20.08 | 0 |
2018-06-18 | $21.94 | $21.94 | $21.94 | $21.94 | $20.15 | 0 |
2018-06-15 | $21.95 | $21.95 | $21.95 | $21.95 | $20.16 | 0 |
2018-06-14 | $21.99 | $21.99 | $21.99 | $21.99 | $20.19 | 0 |
2018-06-13 | $21.96 | $21.96 | $21.96 | $21.96 | $20.16 | 0 |
2018-06-12 | $22.11 | $22.11 | $22.11 | $22.11 | $20.30 | 0 |
2018-06-11 | $22.08 | $22.08 | $22.08 | $22.08 | $20.27 | 0 |
2018-06-08 | $22.02 | $22.02 | $22.02 | $22.02 | $20.22 | 0 |
2018-06-07 | $21.94 | $21.94 | $21.94 | $21.94 | $20.15 | 0 |
2018-06-06 | $21.91 | $21.91 | $21.91 | $21.91 | $20.12 | 0 |
2018-06-05 | $21.80 | $21.80 | $21.80 | $21.80 | $20.02 | 0 |
2018-06-04 | $21.77 | $21.77 | $21.77 | $21.77 | $19.99 | 0 |
2018-06-01 | $21.71 | $21.71 | $21.71 | $21.71 | $19.93 | 0 |
2018-05-31 | $21.57 | $21.57 | $21.57 | $21.57 | $19.81 | 0 |
2018-05-30 | $21.77 | $21.77 | $21.77 | $21.77 | $19.99 | 0 |
2018-05-29 | $21.49 | $21.49 | $21.49 | $21.49 | $19.73 | 0 |
2018-05-25 | $21.72 | $21.72 | $21.72 | $21.72 | $19.94 | 0 |
2018-05-24 | $21.77 | $21.77 | $21.77 | $21.77 | $19.99 | 0 |
2018-05-23 | $21.80 | $21.80 | $21.80 | $21.80 | $20.02 | 0 |
2018-05-22 | $21.79 | $21.79 | $21.79 | $21.79 | $20.01 | 0 |
2018-05-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.05 | 0 |
2018-05-18 | $21.69 | $21.69 | $21.69 | $21.69 | $19.92 | 0 |
2018-05-17 | $21.76 | $21.76 | $21.76 | $21.76 | $19.98 | 0 |
2018-05-16 | $21.70 | $21.70 | $21.70 | $21.70 | $19.93 | 0 |
2018-05-15 | $21.61 | $21.61 | $21.61 | $21.61 | $19.84 | 0 |
2018-05-14 | $21.71 | $21.71 | $21.71 | $21.71 | $19.93 | 0 |
2018-05-11 | $21.74 | $21.74 | $21.74 | $21.74 | $19.96 | 0 |
2018-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $19.97 | 0 |
2018-05-09 | $21.57 | $21.57 | $21.57 | $21.57 | $19.81 | 0 |
2018-05-08 | $21.41 | $21.41 | $21.41 | $21.41 | $19.66 | 0 |
2018-05-07 | $21.42 | $21.42 | $21.42 | $21.42 | $19.67 | 0 |
2018-05-04 | $21.41 | $21.41 | $21.41 | $21.41 | $19.66 | 0 |
2018-05-03 | $21.14 | $21.14 | $21.14 | $21.14 | $19.41 | 0 |
2018-05-02 | $21.29 | $21.29 | $21.29 | $21.29 | $19.55 | 0 |
2018-05-01 | $21.46 | $21.46 | $21.46 | $21.46 | $19.71 | 0 |
2018-04-30 | $21.46 | $21.46 | $21.46 | $21.46 | $19.71 | 0 |
2018-04-27 | $21.68 | $21.68 | $21.68 | $21.68 | $19.91 | 0 |
2018-04-26 | $21.61 | $21.61 | $21.61 | $21.61 | $19.84 | 0 |
2018-04-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.74 | 0 |
2018-04-24 | $21.45 | $21.45 | $21.45 | $21.45 | $19.70 | 0 |
2018-04-23 | $21.60 | $21.60 | $21.60 | $21.60 | $19.83 | 0 |
2018-04-20 | $21.58 | $21.58 | $21.58 | $21.58 | $19.82 | 0 |
2018-04-19 | $21.73 | $21.73 | $21.73 | $21.73 | $19.95 | 0 |
2018-04-18 | $21.82 | $21.82 | $21.82 | $21.82 | $20.04 | 0 |
2018-04-17 | $21.75 | $21.75 | $21.75 | $21.75 | $19.97 | 0 |
2018-04-16 | $21.62 | $21.62 | $21.62 | $21.62 | $19.85 | 0 |
2018-04-13 | $21.42 | $21.42 | $21.42 | $21.42 | $19.67 | 0 |
2018-04-12 | $21.48 | $21.48 | $21.48 | $21.48 | $19.72 | 0 |
2018-04-11 | $21.39 | $21.39 | $21.39 | $21.39 | $19.64 | 0 |
2018-04-10 | $21.47 | $21.47 | $21.47 | $21.47 | $19.71 | 0 |
2018-04-09 | $21.19 | $21.19 | $21.19 | $21.19 | $19.46 | 0 |
2018-04-06 | $21.18 | $21.18 | $21.18 | $21.18 | $19.45 | 0 |
2018-04-05 | $21.63 | $21.63 | $21.63 | $21.63 | $19.86 | 0 |
2018-04-04 | $21.45 | $21.45 | $21.45 | $21.45 | $19.70 | 0 |
2018-04-03 | $21.24 | $21.24 | $21.24 | $21.24 | $19.50 | 0 |
2018-04-02 | $20.97 | $20.97 | $20.97 | $20.97 | $19.26 | 0 |
2018-03-29 | $21.43 | $21.43 | $21.43 | $21.43 | $19.68 | 0 |
2018-03-28 | $21.16 | $21.16 | $21.16 | $21.16 | $19.43 | 0 |
2018-03-27 | $21.11 | $21.11 | $21.11 | $21.11 | $19.38 | 0 |
2018-03-26 | $21.31 | $21.31 | $21.31 | $21.31 | $19.57 | 0 |
2018-03-23 | $20.85 | $20.85 | $20.85 | $20.85 | $19.15 | 0 |
2018-03-22 | $21.30 | $21.30 | $21.30 | $21.30 | $19.56 | 0 |
2018-03-21 | $21.79 | $21.79 | $21.79 | $21.79 | $20.01 | 0 |
2018-03-20 | $21.74 | $21.74 | $21.74 | $21.74 | $19.96 | 0 |
2018-03-19 | $21.75 | $21.75 | $21.75 | $21.75 | $19.97 | 0 |
2018-03-16 | $21.97 | $21.97 | $21.97 | $21.97 | $20.17 | 0 |
2018-03-15 | $21.81 | $21.81 | $21.81 | $21.81 | $20.03 | 0 |
2018-03-14 | $21.89 | $21.89 | $21.89 | $21.89 | $20.10 | 0 |
2018-03-13 | $21.99 | $21.99 | $21.99 | $21.99 | $20.19 | 0 |
2018-03-12 | $22.09 | $22.09 | $22.09 | $22.09 | $20.28 | 0 |
2018-03-09 | $22.10 | $22.10 | $22.10 | $22.10 | $20.29 | 0 |
2018-03-08 | $21.78 | $21.78 | $21.78 | $21.78 | $20.00 | 0 |
2018-03-07 | $21.73 | $21.73 | $21.73 | $21.73 | $19.95 | 0 |
2018-03-06 | $21.75 | $21.75 | $21.75 | $21.75 | $19.97 | 0 |
2018-03-05 | $21.63 | $21.63 | $21.63 | $21.63 | $19.86 | 0 |
2018-03-02 | $21.25 | $21.25 | $21.25 | $21.25 | $19.51 | 0 |
2018-03-01 | $21.15 | $21.15 | $21.15 | $21.15 | $19.42 | 0 |
2018-02-28 | $21.29 | $21.29 | $21.29 | $21.29 | $19.55 | 0 |
2018-02-27 | $21.52 | $21.52 | $21.52 | $21.52 | $19.76 | 0 |
2018-02-26 | $21.81 | $21.81 | $21.81 | $21.81 | $20.03 | 0 |
2018-02-23 | $21.70 | $21.70 | $21.70 | $21.70 | $19.93 | 0 |
2018-02-22 | $21.38 | $21.38 | $21.38 | $21.38 | $19.63 | 0 |
2018-02-21 | $21.38 | $21.38 | $21.38 | $21.38 | $19.63 | 0 |
2018-02-20 | $21.51 | $21.51 | $21.51 | $21.51 | $19.75 | 0 |
2018-02-16 | $21.68 | $21.68 | $21.68 | $21.68 | $19.91 | 0 |
2018-02-15 | $21.64 | $21.64 | $21.64 | $21.64 | $19.87 | 0 |
2018-02-14 | $21.45 | $21.45 | $21.45 | $21.45 | $19.70 | 0 |
2018-02-13 | $21.16 | $21.16 | $21.16 | $21.16 | $19.43 | 0 |
2018-02-12 | $21.11 | $21.11 | $21.11 | $21.11 | $19.38 | 0 |
2018-02-09 | $20.88 | $20.88 | $20.88 | $20.88 | $19.17 | 0 |
2018-02-08 | $20.60 | $20.60 | $20.60 | $20.60 | $18.92 | 0 |
2018-02-07 | $21.29 | $21.29 | $21.29 | $21.29 | $19.55 | 0 |
2018-02-06 | $21.31 | $21.31 | $21.31 | $21.31 | $19.57 | 0 |
2018-02-05 | $21.87 | $21.87 | $21.87 | $21.87 | $20.08 | 0 |
2018-02-02 | $21.87 | $21.87 | $21.87 | $21.87 | $20.08 | 0 |
2018-02-01 | $22.29 | $22.29 | $22.29 | $22.29 | $20.47 | 0 |
2018-01-31 | $22.31 | $22.31 | $22.31 | $22.31 | $20.49 | 0 |
2018-01-30 | $22.32 | $22.32 | $22.32 | $22.32 | $20.50 | 0 |
2018-01-29 | $22.53 | $22.53 | $22.53 | $22.53 | $20.69 | 0 |
2018-01-26 | $22.71 | $22.71 | $22.71 | $22.71 | $20.85 | 0 |
2018-01-25 | $22.56 | $22.56 | $22.56 | $22.56 | $20.72 | 0 |
2018-01-24 | $22.63 | $22.63 | $22.63 | $22.63 | $20.78 | 0 |
2018-01-23 | $22.70 | $22.70 | $22.70 | $22.70 | $20.84 | 0 |
2018-01-22 | $22.64 | $22.64 | $22.64 | $22.64 | $20.79 | 0 |
2018-01-19 | $22.43 | $22.43 | $22.43 | $22.43 | $20.60 | 0 |
2018-01-18 | $22.27 | $22.27 | $22.27 | $22.27 | $20.45 | 0 |
2018-01-17 | $22.38 | $22.38 | $22.38 | $22.38 | $20.55 | 0 |
2018-01-16 | $22.18 | $22.18 | $22.18 | $22.18 | $20.37 | 0 |
2018-01-12 | $22.37 | $22.37 | $22.37 | $22.37 | $20.54 | 0 |
2018-01-11 | $22.28 | $22.28 | $22.28 | $22.28 | $20.46 | 0 |
2018-01-10 | $22.05 | $22.05 | $22.05 | $22.05 | $20.25 | 0 |
2018-01-09 | $22.11 | $22.11 | $22.11 | $22.11 | $20.30 | 0 |
2018-01-08 | $22.12 | $22.12 | $22.12 | $22.12 | $20.31 | 0 |
2018-01-05 | $22.07 | $22.07 | $22.07 | $22.07 | $20.27 | 0 |
2018-01-04 | $21.99 | $21.99 | $21.99 | $21.99 | $20.19 | 0 |
2018-01-03 | $21.95 | $21.95 | $21.95 | $21.95 | $20.16 | 0 |
2018-01-02 | $21.81 | $21.81 | $21.81 | $21.81 | $20.03 | 0 |
2017-12-29 | $21.71 | $21.71 | $21.71 | $21.71 | $19.93 | 0 |
2017-12-28 | $21.81 | $21.81 | $21.81 | $21.81 | $20.03 | 0 |
2017-12-27 | $21.72 | $21.72 | $21.72 | $21.72 | $19.94 | 0 |
2017-12-26 | $21.73 | $21.73 | $21.73 | $21.73 | $19.95 | 0 |
2017-12-22 | $21.69 | $21.69 | $21.69 | $21.69 | $19.92 | 0 |
2017-12-21 | $21.65 | $21.65 | $21.65 | $21.65 | $19.88 | 0 |
2017-12-20 | $21.62 | $21.62 | $21.62 | $21.62 | $19.85 | 0 |
2017-12-19 | $21.64 | $21.64 | $21.64 | $21.64 | $19.87 | 0 |
2017-12-18 | $21.76 | $21.76 | $21.76 | $21.76 | $19.98 | 0 |
2017-12-15 | $21.58 | $21.58 | $21.58 | $21.58 | $19.82 | 0 |
2017-12-14 | $21.38 | $21.38 | $21.38 | $21.38 | $19.63 | 0 |
2017-12-13 | $21.55 | $21.55 | $21.55 | $21.55 | $19.79 | 0 |
2017-12-12 | $21.64 | $21.64 | $21.64 | $21.64 | $19.87 | 0 |
2017-12-11 | $21.69 | $21.69 | $21.69 | $21.69 | $19.92 | 0 |
2017-12-08 | $21.70 | $21.70 | $21.70 | $21.70 | $19.93 | 0 |
2017-12-07 | $21.54 | $21.54 | $21.54 | $21.54 | $19.78 | 0 |
2017-12-06 | $21.44 | $21.44 | $21.44 | $21.44 | $19.69 | 0 |
2017-12-05 | $21.52 | $21.52 | $21.52 | $21.52 | $19.76 | 0 |
2017-12-04 | $21.74 | $21.74 | $21.74 | $21.74 | $19.96 | 0 |
2017-12-01 | $21.69 | $21.69 | $21.69 | $21.69 | $19.92 | 0 |
2017-11-30 | $21.71 | $21.71 | $21.71 | $21.71 | $19.93 | 0 |
2017-11-29 | $21.59 | $21.59 | $21.59 | $21.59 | $19.82 | 0 |
2017-11-28 | $21.44 | $21.44 | $21.44 | $21.44 | $19.69 | 0 |
2017-11-27 | $21.19 | $21.19 | $21.19 | $21.19 | $19.46 | 0 |
2017-11-24 | $21.22 | $21.22 | $21.22 | $21.22 | $19.48 | 0 |
2017-11-22 | $21.20 | $21.20 | $21.20 | $21.20 | $19.47 | 0 |
2017-11-21 | $21.20 | $21.20 | $21.20 | $21.20 | $19.47 | 0 |
2017-11-20 | $22.94 | $22.94 | $22.94 | $22.94 | $19.40 | 0 |
2017-11-17 | $22.88 | $22.88 | $22.88 | $22.88 | $19.35 | 0 |
2017-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $19.33 | 0 |
2017-11-15 | $22.67 | $22.67 | $22.67 | $22.67 | $19.17 | 0 |
2017-11-14 | $22.80 | $22.80 | $22.80 | $22.80 | $19.28 | 0 |
2017-11-13 | $22.82 | $22.82 | $22.82 | $22.82 | $19.30 | 0 |
2017-11-10 | $22.74 | $22.74 | $22.74 | $22.74 | $19.23 | 0 |
2017-11-09 | $22.79 | $22.79 | $22.79 | $22.79 | $19.27 | 0 |
2017-11-08 | $22.81 | $22.81 | $22.81 | $22.81 | $19.29 | 0 |
2017-11-07 | $22.77 | $22.77 | $22.77 | $22.77 | $19.26 | 0 |
2017-11-06 | $22.80 | $22.80 | $22.80 | $22.80 | $19.28 | 0 |
2017-11-03 | $22.71 | $22.71 | $22.71 | $22.71 | $19.21 | 0 |
2017-11-02 | $22.67 | $22.67 | $22.67 | $22.67 | $19.17 | 0 |
2017-11-01 | $22.72 | $22.72 | $22.72 | $22.72 | $19.22 | 0 |
2017-10-31 | $22.75 | $22.75 | $22.75 | $22.75 | $19.24 | 0 |
2017-10-30 | $22.70 | $22.70 | $22.70 | $22.70 | $19.20 | 0 |
2017-10-27 | $22.79 | $22.79 | $22.79 | $22.79 | $19.27 | 0 |
2017-10-26 | $22.72 | $22.72 | $22.72 | $22.72 | $19.22 | 0 |
2017-10-25 | $22.66 | $22.66 | $22.66 | $22.66 | $19.16 | 0 |
2017-10-24 | $22.81 | $22.81 | $22.81 | $22.81 | $19.29 | 0 |
2017-10-23 | $22.81 | $22.81 | $22.81 | $22.81 | $19.29 | 0 |
2017-10-20 | $22.88 | $22.88 | $22.88 | $22.88 | $19.35 | 0 |
2017-10-19 | $22.73 | $22.73 | $22.73 | $22.73 | $19.22 | 0 |
2017-10-18 | $22.71 | $22.71 | $22.71 | $22.71 | $19.21 | 0 |
2017-10-17 | $22.72 | $22.72 | $22.72 | $22.72 | $19.22 | 0 |
2017-10-16 | $22.74 | $22.74 | $22.74 | $22.74 | $19.23 | 0 |
2017-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $19.24 | 0 |
2017-10-12 | $22.72 | $22.72 | $22.72 | $22.72 | $19.22 | 0 |
2017-10-11 | $22.71 | $22.71 | $22.71 | $22.71 | $19.21 | 0 |
2017-10-10 | $22.72 | $22.72 | $22.72 | $22.72 | $19.22 | 0 |
2017-10-09 | $22.63 | $22.63 | $22.63 | $22.63 | $19.14 | 0 |
2017-10-06 | $22.69 | $22.69 | $22.69 | $22.69 | $19.19 | 0 |
2017-10-05 | $22.76 | $22.76 | $22.76 | $22.76 | $19.25 | 0 |
2017-10-04 | $22.69 | $22.69 | $22.69 | $22.69 | $19.19 | 0 |
2017-10-03 | $22.63 | $22.63 | $22.63 | $22.63 | $19.14 | 0 |
2017-10-02 | $22.58 | $22.58 | $22.58 | $22.58 | $19.10 | 0 |
2017-09-29 | $22.49 | $22.49 | $22.49 | $22.49 | $19.02 | 0 |
2017-09-28 | $22.41 | $22.41 | $22.41 | $22.41 | $18.95 | 0 |
2017-09-27 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
2017-09-26 | $22.29 | $22.29 | $22.29 | $22.29 | $18.85 | 0 |
2017-09-25 | $22.26 | $22.26 | $22.26 | $22.26 | $18.83 | 0 |
2017-09-22 | $22.19 | $22.19 | $22.19 | $22.19 | $18.77 | 0 |
2017-09-21 | $22.17 | $22.17 | $22.17 | $22.17 | $18.75 | 0 |
2017-09-20 | $22.18 | $22.18 | $22.18 | $22.18 | $18.76 | 0 |
2017-09-19 | $22.16 | $22.16 | $22.16 | $22.16 | $18.74 | 0 |
2017-09-18 | $22.21 | $22.21 | $22.21 | $22.21 | $18.78 | 0 |
2017-09-15 | $22.18 | $22.18 | $22.18 | $22.18 | $18.76 | 0 |
2017-09-14 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-09-13 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-09-12 | $22.08 | $22.08 | $22.08 | $22.08 | $18.67 | 0 |
2017-09-11 | $22.04 | $22.04 | $22.04 | $22.04 | $18.64 | 0 |
2017-09-08 | $21.73 | $21.73 | $21.73 | $21.73 | $18.38 | 0 |
2017-09-07 | $21.68 | $21.68 | $21.68 | $21.68 | $18.34 | 0 |
2017-09-06 | $21.80 | $21.80 | $21.80 | $21.80 | $18.44 | 0 |
2017-09-05 | $21.76 | $21.76 | $21.76 | $21.76 | $18.40 | 0 |
2017-09-01 | $22.01 | $22.01 | $22.01 | $22.01 | $18.61 | 0 |
2017-08-31 | $21.89 | $21.89 | $21.89 | $21.89 | $18.51 | 0 |
2017-08-30 | $21.78 | $21.78 | $21.78 | $21.78 | $18.42 | 0 |
2017-08-29 | $21.69 | $21.69 | $21.69 | $21.69 | $18.34 | 0 |
2017-08-28 | $21.76 | $21.76 | $21.76 | $21.76 | $18.40 | 0 |
2017-08-25 | $21.84 | $21.84 | $21.84 | $21.84 | $18.47 | 0 |
2017-08-24 | $21.74 | $21.74 | $21.74 | $21.74 | $18.39 | 0 |
2017-08-23 | $21.78 | $21.78 | $21.78 | $21.78 | $18.42 | 0 |
2017-08-22 | $21.78 | $21.78 | $21.78 | $21.78 | $18.42 | 0 |
2017-08-21 | $21.64 | $21.64 | $21.64 | $21.64 | $18.30 | 0 |
2017-08-18 | $21.62 | $21.62 | $21.62 | $21.62 | $18.29 | 0 |
2017-08-17 | $22.03 | $22.03 | $22.03 | $22.03 | $18.63 | 0 |
2017-08-16 | $22.03 | $22.03 | $22.03 | $22.03 | $18.63 | 0 |
2017-08-15 | $22.00 | $22.00 | $22.00 | $22.00 | $18.61 | 0 |
2017-08-14 | $22.07 | $22.07 | $22.07 | $22.07 | $18.67 | 0 |
2017-08-11 | $21.86 | $21.86 | $21.86 | $21.86 | $18.49 | 0 |
2017-08-10 | $21.89 | $21.89 | $21.89 | $21.89 | $18.51 | 0 |
2017-08-09 | $22.24 | $22.24 | $22.24 | $22.24 | $18.81 | 0 |
2017-08-08 | $22.31 | $22.31 | $22.31 | $22.31 | $18.87 | 0 |
2017-08-07 | $22.36 | $22.36 | $22.36 | $22.36 | $18.91 | 0 |
2017-08-04 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
2017-08-03 | $22.30 | $22.30 | $22.30 | $22.30 | $18.86 | 0 |
2017-08-02 | $22.36 | $22.36 | $22.36 | $22.36 | $18.91 | 0 |
2017-08-01 | $22.47 | $22.47 | $22.47 | $22.47 | $19.00 | 0 |
2017-07-31 | $22.46 | $22.46 | $22.46 | $22.46 | $19.00 | 0 |
2017-07-28 | $22.44 | $22.44 | $22.44 | $22.44 | $18.98 | 0 |
2017-07-27 | $22.51 | $22.51 | $22.51 | $22.51 | $19.04 | 0 |
2017-07-26 | $22.58 | $22.58 | $22.58 | $22.58 | $19.10 | 0 |
2017-07-25 | $22.65 | $22.65 | $22.65 | $22.65 | $19.16 | 0 |
2017-07-24 | $22.54 | $22.54 | $22.54 | $22.54 | $19.06 | 0 |
2017-07-21 | $22.57 | $22.57 | $22.57 | $22.57 | $19.09 | 0 |
2017-07-20 | $22.61 | $22.61 | $22.61 | $22.61 | $19.12 | 0 |
2017-07-19 | $22.65 | $22.65 | $22.65 | $22.65 | $19.16 | 0 |
2017-07-18 | $22.44 | $22.44 | $22.44 | $22.44 | $18.98 | 0 |
2017-07-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.03 | 0 |
2017-07-14 | $22.43 | $22.43 | $22.43 | $22.43 | $18.97 | 0 |
2017-07-13 | $22.33 | $22.33 | $22.33 | $22.33 | $18.89 | 0 |
2017-07-12 | $22.23 | $22.23 | $22.23 | $22.23 | $18.80 | 0 |
2017-07-11 | $22.09 | $22.09 | $22.09 | $22.09 | $18.68 | 0 |
2017-07-10 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-07-07 | $22.14 | $22.14 | $22.14 | $22.14 | $18.72 | 0 |
2017-07-06 | $21.99 | $21.99 | $21.99 | $21.99 | $18.60 | 0 |
2017-07-05 | $22.24 | $22.24 | $22.24 | $22.24 | $18.81 | 0 |
2017-07-03 | $22.35 | $22.35 | $22.35 | $22.35 | $18.90 | 0 |
2017-06-30 | $22.17 | $22.17 | $22.17 | $22.17 | $18.75 | 0 |
2017-06-29 | $22.12 | $22.12 | $22.12 | $22.12 | $18.71 | 0 |
2017-06-28 | $22.23 | $22.23 | $22.23 | $22.23 | $18.80 | 0 |
2017-06-27 | $22.07 | $22.07 | $22.07 | $22.07 | $18.67 | 0 |
2017-06-26 | $22.22 | $22.22 | $22.22 | $22.22 | $18.79 | 0 |
2017-06-23 | $22.12 | $22.12 | $22.12 | $22.12 | $18.71 | 0 |
2017-06-22 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 0 |
2017-06-21 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-06-20 | $22.22 | $22.22 | $22.22 | $22.22 | $18.79 | 0 |
2017-06-19 | $22.42 | $22.42 | $22.42 | $22.42 | $18.96 | 0 |
2017-06-16 | $22.31 | $22.31 | $22.31 | $22.31 | $18.87 | 0 |
2017-06-15 | $22.31 | $22.31 | $22.31 | $22.31 | $18.87 | 0 |
2017-06-14 | $22.36 | $22.36 | $22.36 | $22.36 | $18.91 | 0 |
2017-06-13 | $22.43 | $22.43 | $22.43 | $22.43 | $18.97 | 0 |
2017-06-12 | $22.28 | $22.28 | $22.28 | $22.28 | $18.84 | 0 |
2017-06-09 | $22.23 | $22.23 | $22.23 | $22.23 | $18.80 | 0 |
2017-06-08 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-06-07 | $22.07 | $22.07 | $22.07 | $22.07 | $18.67 | 0 |
2017-06-06 | $22.06 | $22.06 | $22.06 | $22.06 | $18.66 | 0 |
2017-06-05 | $22.10 | $22.10 | $22.10 | $22.10 | $18.69 | 0 |
2017-06-02 | $22.17 | $22.17 | $22.17 | $22.17 | $18.75 | 0 |
2017-06-01 | $22.19 | $22.19 | $22.19 | $22.19 | $18.77 | 0 |
2017-05-31 | $21.92 | $21.92 | $21.92 | $21.92 | $18.54 | 0 |
2017-05-30 | $21.93 | $21.93 | $21.93 | $21.93 | $18.55 | 0 |
2017-05-26 | $22.02 | $22.02 | $22.02 | $22.02 | $18.62 | 0 |
2017-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $18.62 | 0 |
2017-05-24 | $21.94 | $21.94 | $21.94 | $21.94 | $18.56 | 0 |
2017-05-23 | $21.89 | $21.89 | $21.89 | $21.89 | $18.51 | 0 |
2017-05-22 | $21.83 | $21.83 | $21.83 | $21.83 | $18.46 | 0 |
2017-05-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.37 | 0 |
2017-05-18 | $21.54 | $21.54 | $21.54 | $21.54 | $18.22 | 0 |
2017-05-17 | $21.50 | $21.50 | $21.50 | $21.50 | $18.18 | 0 |
2017-05-16 | $21.86 | $21.86 | $21.86 | $21.86 | $18.49 | 0 |
2017-05-15 | $21.91 | $21.91 | $21.91 | $21.91 | $18.53 | 0 |
2017-05-12 | $21.74 | $21.74 | $21.74 | $21.74 | $18.39 | 0 |
2017-05-11 | $21.86 | $21.86 | $21.86 | $21.86 | $18.49 | 0 |
2017-05-10 | $21.96 | $21.96 | $21.96 | $21.96 | $18.57 | 0 |
2017-05-09 | $21.87 | $21.87 | $21.87 | $21.87 | $18.50 | 0 |
2017-05-08 | $21.91 | $21.91 | $21.91 | $21.91 | $18.53 | 0 |
2017-05-05 | $21.96 | $21.96 | $21.96 | $21.96 | $18.57 | 0 |
2017-05-04 | $21.79 | $21.79 | $21.79 | $21.79 | $18.43 | 0 |
2017-05-03 | $21.87 | $21.87 | $21.87 | $21.87 | $18.50 | 0 |
2017-05-02 | $21.98 | $21.98 | $21.98 | $21.98 | $18.59 | 0 |
2017-05-01 | $21.98 | $21.98 | $21.98 | $21.98 | $18.59 | 0 |
2017-04-28 | $21.96 | $21.96 | $21.96 | $21.96 | $18.57 | 0 |
2017-04-27 | $22.11 | $22.11 | $22.11 | $22.11 | $18.70 | 0 |
2017-04-26 | $22.15 | $22.15 | $22.15 | $22.15 | $18.73 | 0 |
2017-04-25 | $22.20 | $22.20 | $22.20 | $22.20 | $18.78 | 0 |
2017-04-24 | $22.05 | $22.05 | $22.05 | $22.05 | $18.65 | 0 |
2017-04-21 | $21.85 | $21.85 | $21.85 | $21.85 | $18.48 | 0 |
2017-04-20 | $21.92 | $21.92 | $21.92 | $21.92 | $18.54 | 0 |
2017-04-19 | $21.72 | $21.72 | $21.72 | $21.72 | $18.37 | 0 |
2017-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $18.40 | 0 |
2017-04-17 | $21.81 | $21.81 | $21.81 | $21.81 | $18.45 | 0 |
2017-04-13 | $21.57 | $21.57 | $21.57 | $21.57 | $18.24 | 0 |
2017-04-12 | $21.76 | $21.76 | $21.76 | $21.76 | $18.40 | 0 |
2017-04-11 | $21.91 | $21.91 | $21.91 | $21.91 | $18.53 | 0 |
2017-04-10 | $21.89 | $21.89 | $21.89 | $21.89 | $18.51 | 0 |
2017-04-07 | $21.81 | $21.81 | $21.81 | $21.81 | $18.45 | 0 |
2017-04-06 | $21.85 | $21.85 | $21.85 | $21.85 | $18.48 | 0 |
2017-04-05 | $21.70 | $21.70 | $21.70 | $21.70 | $18.35 | 0 |
2017-04-04 | $21.83 | $21.83 | $21.83 | $21.83 | $18.46 | 0 |
LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX) News Headlines
Recent LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX) News
Similar Companies to LORD ABBETT CALIBRATED MID CAP VALUE FUND CLASS F3 (LVMOX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |