Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 6:20PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

Lord Abbett Affiliated P (LAFPX)

On Dec 8: 9.94   0.13 (1.29%)

MORE ON LAFPX

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* 7-Dec-09 10.07 10.07 10.07 10.07 0 10.07 4-Dec-09 10.12 10.12 10.12 10.12 0 10.12 3-Dec-09 10.08 10.08 10.08 10.08 0 10.08 2-Dec-09 10.22 10.22 10.22 10.22 0 10.22 1-Dec-09 10.21 10.21 10.21 10.21 0 10.21 30-Nov-09 10.09 10.09 10.09 10.09 0 10.09 27-Nov-09 10.01 10.01 10.01 10.01 0 10.01 25-Nov-09 10.22 10.22 10.22 10.22 0 10.22 24-Nov-09 10.17 10.17 10.17 10.17 0 10.17 23-Nov-09 10.20 10.20 10.20 10.20 0 10.20 20-Nov-09 10.07 10.07 10.07 10.07 0 10.07 19-Nov-09 10.12 10.12 10.12 10.12 0 10.12 18-Nov-09 10.29 10.29 10.29 10.29 0 10.29 17-Nov-09 10.28 10.28 10.28 10.28 0 10.28 16-Nov-09 10.28 10.28 10.28 10.28 0 10.28 13-Nov-09 10.10 10.10 10.10 10.10 0 10.10 12-Nov-09 10.06 10.06 10.06 10.06 0 10.06 11-Nov-09 10.20 10.20 10.20 10.20 0 10.20 10-Nov-09 10.14 10.14 10.14 10.14 0 10.14 9-Nov-09 10.16 10.16 10.16 10.16 0 10.16 6-Nov-09 9.89 9.89 9.89 9.89 0 9.89 5-Nov-09 9.87 9.87 9.87 9.87 0 9.87 4-Nov-09 9.68 9.68 9.68 9.68 0 9.68 3-Nov-09 9.71 9.71 9.71 9.71 0 9.71 2-Nov-09 9.65 9.65 9.65 9.65 0 9.65 30-Oct-09 9.59 9.59 9.59 9.59 0 9.59 29-Oct-09 9.94 9.94 9.94 9.94 0 9.94 28-Oct-09 9.65 9.65 9.65 9.65 0 9.65 27-Oct-09 9.92 9.92 9.92 9.92 0 9.92 26-Oct-09 9.97 9.97 9.97 9.97 0 9.97 23-Oct-09 10.15 10.15 10.15 10.15 0 10.15 22-Oct-09 10.30 10.30 10.30 10.30 0 10.30 21-Oct-09 10.13 10.13 10.13 10.13 0 10.13 20-Oct-09 10.27 10.27 10.27 10.27 0 10.27 19-Oct-09 10.35 10.35 10.35 10.35 0 10.35 16-Oct-09 10.25 10.25 10.25 10.25 0 10.25 15-Oct-09 10.37 10.37 10.37 10.37 0 10.37 14-Oct-09 10.35 10.35 10.35 10.35 0 10.35 13-Oct-09 10.10 10.10 10.10 10.10 0 10.10 12-Oct-09 10.14 10.14 10.14 10.14 0 10.14 9-Oct-09 10.07 10.07 10.07 10.07 0 10.07 8-Oct-09 10.01 10.01 10.01 10.01 0 10.01 7-Oct-09 9.90 9.90 9.90 9.90 0 9.90 6-Oct-09 9.84 9.84 9.84 9.84 0 9.84 5-Oct-09 9.70 9.70 9.70 9.70 0 9.70 2-Oct-09 9.47 9.47 9.47 9.47 0 9.47 1-Oct-09 9.53 9.53 9.53 9.53 0 9.53 30-Sep-09 9.87 9.87 9.87 9.87 0 9.87 29-Sep-09 9.92 9.92 9.92 9.92 0 9.92 28-Sep-09 9.95 9.95 9.95 9.95 0 9.95 25-Sep-09 9.75 9.75 9.75 9.75 0 9.75 24-Sep-09 9.84 9.84 9.84 9.84 0 9.84 23-Sep-09 9.98 9.98 9.98 9.98 0 9.98 22-Sep-09 10.12 10.12 10.12 10.12 0 10.12 21-Sep-09 10.00 10.00 10.00 10.00 0 10.00 18-Sep-09 10.07 10.07 10.07 10.07 0 10.07 17-Sep-09 10.06 10.06 10.06 10.06 0 10.06 16-Sep-09 10.10 10.10 10.10 10.10 0 10.10 15-Sep-09 9.88 9.88 9.88 9.88 0 9.88 14-Sep-09 9.81 9.81 9.81 9.81 0 9.81 11-Sep-09 9.74 9.74 9.74 9.74 0 9.74 10-Sep-09 9.77 9.77 9.77 9.77 0 9.77 9-Sep-09 9.64 9.64 9.64 9.64 0 9.64 8-Sep-09 9.54 9.54 9.54 9.54 0 9.54 4-Sep-09 9.44 9.44 9.44 9.44 0 9.44 3-Sep-09 9.33 9.33 9.33 9.33 0 9.33 * 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