Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:26PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Lord Abbett Div Income Strategy B (ISFBX)

On Dec 18: 13.91   0.02 (0.14%)

MORE ON ISFBX

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* 18-Dec-09 13.91 13.91 13.91 13.91 0 13.91 17-Dec-09 13.89 13.89 13.89 13.89 0 13.89 16-Dec-09 13.93 13.93 13.93 13.93 0 13.93 15-Dec-09 13.90 13.90 13.90 13.90 0 13.90 14-Dec-09 13.91 13.91 13.91 13.91 0 13.91 11-Dec-09 13.85 13.85 13.85 13.85 0 13.85 10-Dec-09 13.84 13.84 13.84 13.84 0 13.84 9-Dec-09 13.81 13.81 13.81 13.81 0 13.81 8-Dec-09 13.79 13.79 13.79 13.79 0 13.79 7-Dec-09 13.83 13.83 13.83 13.83 0 13.83 4-Dec-09 13.82 13.82 13.82 13.82 0 13.82 3-Dec-09 13.80 13.80 13.80 13.80 0 13.80 2-Dec-09 13.80 13.80 13.80 13.80 0 13.80 1-Dec-09 13.77 13.77 13.77 13.77 0 13.77 30-Nov-09 13.70 13.70 13.70 13.70 0 13.70 27-Nov-09 13.70 13.70 13.70 13.70 0 13.70 25-Nov-09 13.78 13.78 13.78 13.78 0 13.78 24-Nov-09 13.75 13.75 13.75 13.75 0 13.75 23-Nov-09 13.80 13.80 13.80 13.80 0 13.80 20-Nov-09 13.73 13.73 13.73 13.73 0 13.73 19-Nov-09 13.75 13.75 13.75 13.75 0 13.75 18-Nov-09 13.81 13.81 13.81 13.81 0 13.81 17-Nov-09 13.81 13.81 13.81 13.81 0 13.81 16-Nov-09 13.81 13.81 13.81 13.81 0 13.81 13-Nov-09 13.74 13.74 13.74 13.74 0 13.74 12-Nov-09 13.69 13.69 13.69 13.69 0 13.69 11-Nov-09 13.72 13.72 13.72 13.72 0 13.72 10-Nov-09 13.70 13.70 13.70 13.70 0 13.70 9-Nov-09 13.70 13.70 13.70 13.70 0 13.70 6-Nov-09 13.60 13.60 13.60 13.60 0 13.60 5-Nov-09 13.57 13.57 13.57 13.57 0 13.57 4-Nov-09 13.50 13.50 13.50 13.50 0 13.50 3-Nov-09 13.48 13.48 13.48 13.48 0 13.48 2-Nov-09 13.49 13.49 13.49 13.49 0 13.49 30-Oct-09 13.48 13.48 13.48 13.48 0 13.48 30-Oct-09 $ 0.055 Dividend 29-Oct-09 13.62 13.62 13.62 13.62 0 13.57 28-Oct-09 13.55 13.55 13.55 13.55 0 13.50 27-Oct-09 13.66 13.66 13.66 13.66 0 13.60 26-Oct-09 13.67 13.67 13.67 13.67 0 13.61 23-Oct-09 13.72 13.72 13.72 13.72 0 13.66 22-Oct-09 13.75 13.75 13.75 13.75 0 13.69 21-Oct-09 13.72 13.72 13.72 13.72 0 13.66 20-Oct-09 13.72 13.72 13.72 13.72 0 13.66 19-Oct-09 13.73 13.73 13.73 13.73 0 13.67 16-Oct-09 13.68 13.68 13.68 13.68 0 13.62 15-Oct-09 13.69 13.69 13.69 13.69 0 13.63 14-Oct-09 13.68 13.68 13.68 13.68 0 13.62 13-Oct-09 13.58 13.58 13.58 13.58 0 13.53 12-Oct-09 13.58 13.58 13.58 13.58 0 13.53 9-Oct-09 13.56 13.56 13.56 13.56 0 13.51 8-Oct-09 13.55 13.55 13.55 13.55 0 13.50 7-Oct-09 13.49 13.49 13.49 13.49 0 13.44 6-Oct-09 13.47 13.47 13.47 13.47 0 13.42 5-Oct-09 13.40 13.40 13.40 13.40 0 13.35 2-Oct-09 13.33 13.33 13.33 13.33 0 13.28 1-Oct-09 13.38 13.38 13.38 13.38 0 13.33 30-Sep-09 13.49 13.49 13.49 13.49 0 13.44 30-Sep-09 $ 0.116 Dividend 29-Sep-09 13.55 13.55 13.55 13.55 0 13.38 28-Sep-09 13.55 13.55 13.55 13.55 0 13.38 25-Sep-09 13.50 13.50 13.50 13.50 0 13.33 24-Sep-09 13.51 13.51 13.51 13.51 0 13.34 23-Sep-09 13.53 13.53 13.53 13.53 0 13.36 22-Sep-09 13.53 13.53 13.53 13.53 0 13.36 21-Sep-09 13.45 13.45 13.45 13.45 0 13.28 18-Sep-09 13.48 13.48 13.48 13.48 0 13.31 17-Sep-09 13.45 13.45 13.45 13.45 0 13.28 * 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