Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Friday, December 25, 2009, 10:12PM ET - U.S. Markets Closed for Christmas.
Dow
0.51%
Nasdaq
0.71%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Lord Abbett Fundamental Equity C (GILAX)
On
Dec 24
:
10.52
0.04
(0.38%)
MORE ON GILAX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
24-Dec-09
10.52
10.52
10.52
10.52
0
10.52
23-Dec-09
10.48
10.48
10.48
10.48
0
10.48
22-Dec-09
10.42
10.42
10.42
10.42
0
10.42
21-Dec-09
10.37
10.37
10.37
10.37
0
10.37
18-Dec-09
10.26
10.26
10.26
10.26
0
10.26
17-Dec-09
10.21
10.21
10.21
10.21
0
10.21
16-Dec-09
10.33
10.33
10.33
10.33
0
10.33
15-Dec-09
10.28
10.28
10.28
10.28
0
10.28
14-Dec-09
10.29
10.29
10.29
10.29
0
10.29
11-Dec-09
10.13
10.13
10.13
10.13
0
10.13
10-Dec-09
10.09
10.09
10.09
10.09
0
10.09
9-Dec-09
10.03
10.03
10.03
10.03
0
10.03
8-Dec-09
10.00
10.00
10.00
10.00
0
10.00
7-Dec-09
10.11
10.11
10.11
10.11
0
10.11
4-Dec-09
10.15
10.15
10.15
10.15
0
10.15
3-Dec-09
10.07
10.07
10.07
10.07
0
10.07
2-Dec-09
10.19
10.19
10.19
10.19
0
10.19
1-Dec-09
10.17
10.17
10.17
10.17
0
10.17
30-Nov-09
10.04
10.04
10.04
10.04
0
10.04
27-Nov-09
9.98
9.98
9.98
9.98
0
9.98
25-Nov-09
10.17
10.17
10.17
10.17
0
10.17
24-Nov-09
10.11
10.11
10.11
10.11
0
10.11
23-Nov-09
10.10
10.10
10.10
10.10
0
10.10
20-Nov-09
9.98
9.98
9.98
9.98
0
9.98
19-Nov-09
10.02
10.02
10.02
10.02
0
10.02
18-Nov-09
10.20
10.20
10.20
10.20
0
10.20
17-Nov-09
10.25
10.25
10.25
10.25
0
10.25
16-Nov-09
10.27
10.27
10.27
10.27
0
10.27
13-Nov-09
10.10
10.10
10.10
10.10
0
10.10
12-Nov-09
10.05
10.05
10.05
10.05
0
10.05
11-Nov-09
10.19
10.19
10.19
10.19
0
10.19
10-Nov-09
10.16
10.16
10.16
10.16
0
10.16
9-Nov-09
10.16
10.16
10.16
10.16
0
10.16
6-Nov-09
9.92
9.92
9.92
9.92
0
9.92
5-Nov-09
9.91
9.91
9.91
9.91
0
9.91
4-Nov-09
9.70
9.70
9.70
9.70
0
9.70
3-Nov-09
9.69
9.69
9.69
9.69
0
9.69
2-Nov-09
9.60
9.60
9.60
9.60
0
9.60
30-Oct-09
9.55
9.55
9.55
9.55
0
9.55
29-Oct-09
9.85
9.85
9.85
9.85
0
9.85
28-Oct-09
9.60
9.60
9.60
9.60
0
9.60
27-Oct-09
9.87
9.87
9.87
9.87
0
9.87
26-Oct-09
9.97
9.97
9.97
9.97
0
9.97
23-Oct-09
10.12
10.12
10.12
10.12
0
10.12
22-Oct-09
10.25
10.25
10.25
10.25
0
10.25
21-Oct-09
10.14
10.14
10.14
10.14
0
10.14
20-Oct-09
10.24
10.24
10.24
10.24
0
10.24
19-Oct-09
10.33
10.33
10.33
10.33
0
10.33
16-Oct-09
10.25
10.25
10.25
10.25
0
10.25
15-Oct-09
10.35
10.35
10.35
10.35
0
10.35
14-Oct-09
10.32
10.32
10.32
10.32
0
10.32
13-Oct-09
10.10
10.10
10.10
10.10
0
10.10
12-Oct-09
10.12
10.12
10.12
10.12
0
10.12
9-Oct-09
10.08
10.08
10.08
10.08
0
10.08
8-Oct-09
10.03
10.03
10.03
10.03
0
10.03
7-Oct-09
9.91
9.91
9.91
9.91
0
9.91
6-Oct-09
9.86
9.86
9.86
9.86
0
9.86
5-Oct-09
9.71
9.71
9.71
9.71
0
9.71
2-Oct-09
9.53
9.53
9.53
9.53
0
9.53
1-Oct-09
9.60
9.60
9.60
9.60
0
9.60
30-Sep-09
9.91
9.91
9.91
9.91
0
9.91
29-Sep-09
9.96
9.96
9.96
9.96
0
9.96
28-Sep-09
9.94
9.94
9.94
9.94
0
9.94
25-Sep-09
9.75
9.75
9.75
9.75
0
9.75
24-Sep-09
9.82
9.82
9.82
9.82
0
9.82
23-Sep-09
9.95
9.95
9.95
9.95
0
9.95
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions