Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:35AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Lord Abbett Fundamental Equity B (GILBX)

On Dec 4: 10.19   0.08 (0.79%)

MORE ON GILBX

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 10.19 10.19 10.19 10.19 0 10.19 3-Dec-09 10.11 10.11 10.11 10.11 0 10.11 2-Dec-09 10.23 10.23 10.23 10.23 0 10.23 1-Dec-09 10.21 10.21 10.21 10.21 0 10.21 30-Nov-09 10.08 10.08 10.08 10.08 0 10.08 27-Nov-09 10.02 10.02 10.02 10.02 0 10.02 25-Nov-09 10.21 10.21 10.21 10.21 0 10.21 24-Nov-09 10.15 10.15 10.15 10.15 0 10.15 23-Nov-09 10.14 10.14 10.14 10.14 0 10.14 20-Nov-09 10.02 10.02 10.02 10.02 0 10.02 19-Nov-09 10.06 10.06 10.06 10.06 0 10.06 18-Nov-09 10.24 10.24 10.24 10.24 0 10.24 17-Nov-09 10.29 10.29 10.29 10.29 0 10.29 16-Nov-09 10.31 10.31 10.31 10.31 0 10.31 13-Nov-09 10.14 10.14 10.14 10.14 0 10.14 12-Nov-09 10.09 10.09 10.09 10.09 0 10.09 11-Nov-09 10.23 10.23 10.23 10.23 0 10.23 10-Nov-09 10.20 10.20 10.20 10.20 0 10.20 9-Nov-09 10.20 10.20 10.20 10.20 0 10.20 6-Nov-09 9.96 9.96 9.96 9.96 0 9.96 5-Nov-09 9.95 9.95 9.95 9.95 0 9.95 4-Nov-09 9.73 9.73 9.73 9.73 0 9.73 3-Nov-09 9.73 9.73 9.73 9.73 0 9.73 2-Nov-09 9.64 9.64 9.64 9.64 0 9.64 30-Oct-09 9.58 9.58 9.58 9.58 0 9.58 29-Oct-09 9.89 9.89 9.89 9.89 0 9.89 28-Oct-09 9.63 9.63 9.63 9.63 0 9.63 27-Oct-09 9.91 9.91 9.91 9.91 0 9.91 26-Oct-09 10.01 10.01 10.01 10.01 0 10.01 23-Oct-09 10.16 10.16 10.16 10.16 0 10.16 22-Oct-09 10.29 10.29 10.29 10.29 0 10.29 21-Oct-09 10.18 10.18 10.18 10.18 0 10.18 20-Oct-09 10.28 10.28 10.28 10.28 0 10.28 19-Oct-09 10.37 10.37 10.37 10.37 0 10.37 16-Oct-09 10.29 10.29 10.29 10.29 0 10.29 15-Oct-09 10.39 10.39 10.39 10.39 0 10.39 14-Oct-09 10.36 10.36 10.36 10.36 0 10.36 13-Oct-09 10.14 10.14 10.14 10.14 0 10.14 12-Oct-09 10.17 10.17 10.17 10.17 0 10.17 9-Oct-09 10.12 10.12 10.12 10.12 0 10.12 8-Oct-09 10.07 10.07 10.07 10.07 0 10.07 7-Oct-09 9.94 9.94 9.94 9.94 0 9.94 6-Oct-09 9.89 9.89 9.89 9.89 0 9.89 5-Oct-09 9.75 9.75 9.75 9.75 0 9.75 2-Oct-09 9.57 9.57 9.57 9.57 0 9.57 1-Oct-09 9.64 9.64 9.64 9.64 0 9.64 30-Sep-09 9.95 9.95 9.95 9.95 0 9.95 29-Sep-09 10.00 10.00 10.00 10.00 0 10.00 28-Sep-09 9.98 9.98 9.98 9.98 0 9.98 25-Sep-09 9.79 9.79 9.79 9.79 0 9.79 24-Sep-09 9.86 9.86 9.86 9.86 0 9.86 23-Sep-09 9.99 9.99 9.99 9.99 0 9.99 22-Sep-09 10.10 10.10 10.10 10.10 0 10.10 21-Sep-09 10.00 10.00 10.00 10.00 0 10.00 18-Sep-09 10.05 10.05 10.05 10.05 0 10.05 17-Sep-09 10.07 10.07 10.07 10.07 0 10.07 16-Sep-09 10.11 10.11 10.11 10.11 0 10.11 15-Sep-09 9.96 9.96 9.96 9.96 0 9.96 14-Sep-09 9.95 9.95 9.95 9.95 0 9.95 11-Sep-09 9.88 9.88 9.88 9.88 0 9.88 10-Sep-09 9.85 9.85 9.85 9.85 0 9.85 9-Sep-09 9.72 9.72 9.72 9.72 0 9.72 8-Sep-09 9.62 9.62 9.62 9.62 0 9.62 4-Sep-09 9.52 9.52 9.52 9.52 0 9.52 3-Sep-09 9.39 9.39 9.39 9.39 0 9.39 2-Sep-09 9.24 9.24 9.24 9.24 0 9.24 * 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