Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 1:35PM ET - U.S. Markets close in 2 hours and 25 minutes. Dow  0.00% Nasdaq  0.22%

Lord Abbett Affiliated A (LAFFX)

On Jan 5: 10.55   0.11 (1.05%)

MORE ON LAFFX

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* 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 10.22 10.22 10.22 10.22 0 10.22 30-Dec-09 10.29 10.29 10.29 10.29 0 10.29 29-Dec-09 10.31 10.31 10.31 10.31 0 10.31 28-Dec-09 10.33 10.33 10.33 10.33 0 10.33 24-Dec-09 10.34 10.34 10.34 10.34 0 10.34 23-Dec-09 10.29 10.29 10.29 10.29 0 10.29 22-Dec-09 10.26 10.26 10.26 10.26 0 10.26 21-Dec-09 10.22 10.22 10.22 10.22 0 10.22 18-Dec-09 10.09 10.09 10.09 10.09 0 10.09 17-Dec-09 10.03 10.03 10.03 10.03 0 10.03 16-Dec-09 10.17 10.17 10.17 10.17 0 10.17 15-Dec-09 10.10 10.10 10.10 10.10 0 10.10 14-Dec-09 10.18 10.18 10.18 10.18 0 10.18 11-Dec-09 10.07 10.07 10.07 10.07 0 10.07 10-Dec-09 10.05 10.05 10.05 10.05 0 10.05 9-Dec-09 10.00 10.00 10.00 10.00 0 10.00 8-Dec-09 9.97 9.97 9.97 9.97 0 9.97 7-Dec-09 10.09 10.09 10.09 10.09 0 10.09 4-Dec-09 10.15 10.15 10.15 10.15 0 10.15 3-Dec-09 10.11 10.11 10.11 10.11 0 10.11 2-Dec-09 10.24 10.24 10.24 10.24 0 10.24 1-Dec-09 10.23 10.23 10.23 10.23 0 10.23 30-Nov-09 10.12 10.12 10.12 10.12 0 10.12 27-Nov-09 10.03 10.03 10.03 10.03 0 10.03 25-Nov-09 10.25 10.25 10.25 10.25 0 10.25 24-Nov-09 10.19 10.19 10.19 10.19 0 10.19 23-Nov-09 10.22 10.22 10.22 10.22 0 10.22 20-Nov-09 10.09 10.09 10.09 10.09 0 10.09 19-Nov-09 10.14 10.14 10.14 10.14 0 10.14 18-Nov-09 10.31 10.31 10.31 10.31 0 10.31 17-Nov-09 10.30 10.30 10.30 10.30 0 10.30 16-Nov-09 10.30 10.30 10.30 10.30 0 10.30 13-Nov-09 10.13 10.13 10.13 10.13 0 10.13 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 10.17 10.17 10.17 10.17 0 10.17 9-Nov-09 10.18 10.18 10.18 10.18 0 10.18 6-Nov-09 9.91 9.91 9.91 9.91 0 9.91 5-Nov-09 9.90 9.90 9.90 9.90 0 9.90 4-Nov-09 9.70 9.70 9.70 9.70 0 9.70 3-Nov-09 9.73 9.73 9.73 9.73 0 9.73 2-Nov-09 9.68 9.68 9.68 9.68 0 9.68 30-Oct-09 9.61 9.61 9.61 9.61 0 9.61 29-Oct-09 9.97 9.97 9.97 9.97 0 9.97 28-Oct-09 9.67 9.67 9.67 9.67 0 9.67 27-Oct-09 9.94 9.94 9.94 9.94 0 9.94 26-Oct-09 9.99 9.99 9.99 9.99 0 9.99 23-Oct-09 10.17 10.17 10.17 10.17 0 10.17 22-Oct-09 10.32 10.32 10.32 10.32 0 10.32 21-Oct-09 10.15 10.15 10.15 10.15 0 10.15 20-Oct-09 10.30 10.30 10.30 10.30 0 10.30 19-Oct-09 10.37 10.37 10.37 10.37 0 10.37 16-Oct-09 10.27 10.27 10.27 10.27 0 10.27 15-Oct-09 10.40 10.40 10.40 10.40 0 10.40 14-Oct-09 10.37 10.37 10.37 10.37 0 10.37 13-Oct-09 10.12 10.12 10.12 10.12 0 10.12 12-Oct-09 10.16 10.16 10.16 10.16 0 10.16 9-Oct-09 10.09 10.09 10.09 10.09 0 10.09 8-Oct-09 10.03 10.03 10.03 10.03 0 10.03 7-Oct-09 9.93 9.93 9.93 9.93 0 9.93 6-Oct-09 9.86 9.86 9.86 9.86 0 9.86 5-Oct-09 9.72 9.72 9.72 9.72 0 9.72 2-Oct-09 9.49 9.49 9.49 9.49 0 9.49 1-Oct-09 9.55 9.55 9.55 9.55 0 9.55 * 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