Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:18AM ET - U.S. Markets open in 8 hours and 12 minutes. Dow  1.52% Nasdaq  1.17%

Lord Abbett Affiliated C (LAFCX)

On Feb 9: 9.84   0.14 (1.44%)

MORE ON LAFCX

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* 9-Feb-10 9.84 9.84 9.84 9.84 0 9.84 8-Feb-10 9.70 9.70 9.70 9.70 0 9.70 5-Feb-10 9.79 9.79 9.79 9.79 0 9.79 4-Feb-10 9.76 9.76 9.76 9.76 0 9.76 3-Feb-10 10.12 10.12 10.12 10.12 0 10.12 2-Feb-10 10.20 10.20 10.20 10.20 0 10.20 1-Feb-10 10.08 10.08 10.08 10.08 0 10.08 29-Jan-10 9.89 9.89 9.89 9.89 0 9.89 28-Jan-10 10.01 10.01 10.01 10.01 0 10.01 27-Jan-10 10.10 10.10 10.10 10.10 0 10.10 26-Jan-10 10.03 10.03 10.03 10.03 0 10.03 25-Jan-10 10.13 10.13 10.13 10.13 0 10.13 22-Jan-10 10.07 10.07 10.07 10.07 0 10.07 21-Jan-10 10.36 10.36 10.36 10.36 0 10.36 20-Jan-10 10.60 10.60 10.60 10.60 0 10.60 19-Jan-10 10.70 10.70 10.70 10.70 0 10.70 15-Jan-10 10.57 10.57 10.57 10.57 0 10.57 14-Jan-10 10.72 10.72 10.72 10.72 0 10.72 13-Jan-10 10.67 10.67 10.67 10.67 0 10.67 12-Jan-10 10.56 10.56 10.56 10.56 0 10.56 11-Jan-10 10.72 10.72 10.72 10.72 0 10.72 8-Jan-10 10.72 10.72 10.72 10.72 0 10.72 7-Jan-10 10.68 10.68 10.68 10.68 0 10.68 6-Jan-10 10.59 10.59 10.59 10.59 0 10.59 5-Jan-10 10.55 10.55 10.55 10.55 0 10.55 4-Jan-10 10.44 10.44 10.44 10.44 0 10.44 31-Dec-09 10.21 10.21 10.21 10.21 0 10.21 30-Dec-09 10.29 10.29 10.29 10.29 0 10.29 30-Dec-09 $ 0.006 Dividend 29-Dec-09 10.29 10.29 10.29 10.29 0 10.28 28-Dec-09 10.32 10.32 10.32 10.32 0 10.31 24-Dec-09 10.33 10.33 10.33 10.33 0 10.32 23-Dec-09 10.28 10.28 10.28 10.28 0 10.27 22-Dec-09 10.25 10.25 10.25 10.25 0 10.24 21-Dec-09 10.21 10.21 10.21 10.21 0 10.20 18-Dec-09 10.08 10.08 10.08 10.08 0 10.07 17-Dec-09 10.02 10.02 10.02 10.02 0 10.01 16-Dec-09 10.15 10.15 10.15 10.15 0 10.14 15-Dec-09 10.09 10.09 10.09 10.09 0 10.08 14-Dec-09 10.17 10.17 10.17 10.17 0 10.16 11-Dec-09 10.06 10.06 10.06 10.06 0 10.05 10-Dec-09 10.04 10.04 10.04 10.04 0 10.03 9-Dec-09 9.99 9.99 9.99 9.99 0 9.98 8-Dec-09 9.96 9.96 9.96 9.96 0 9.95 7-Dec-09 10.08 10.08 10.08 10.08 0 10.07 4-Dec-09 10.14 10.14 10.14 10.14 0 10.13 3-Dec-09 10.10 10.10 10.10 10.10 0 10.09 2-Dec-09 10.23 10.23 10.23 10.23 0 10.22 1-Dec-09 10.22 10.22 10.22 10.22 0 10.21 30-Nov-09 10.11 10.11 10.11 10.11 0 10.10 27-Nov-09 10.02 10.02 10.02 10.02 0 10.01 25-Nov-09 10.24 10.24 10.24 10.24 0 10.23 24-Nov-09 10.19 10.19 10.19 10.19 0 10.18 23-Nov-09 10.21 10.21 10.21 10.21 0 10.20 20-Nov-09 10.08 10.08 10.08 10.08 0 10.07 19-Nov-09 10.14 10.14 10.14 10.14 0 10.13 18-Nov-09 10.30 10.30 10.30 10.30 0 10.29 17-Nov-09 10.29 10.29 10.29 10.29 0 10.28 16-Nov-09 10.29 10.29 10.29 10.29 0 10.28 13-Nov-09 10.12 10.12 10.12 10.12 0 10.11 12-Nov-09 10.08 10.08 10.08 10.08 0 10.07 11-Nov-09 10.22 10.22 10.22 10.22 0 10.21 10-Nov-09 10.16 10.16 10.16 10.16 0 10.15 9-Nov-09 10.18 10.18 10.18 10.18 0 10.17 6-Nov-09 9.90 9.90 9.90 9.90 0 9.89 5-Nov-09 9.89 9.89 9.89 9.89 0 9.88 4-Nov-09 9.70 9.70 9.70 9.70 0 9.69 * 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