Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 11:46PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.75%

Lord Abbett Affiliated I (LAFYX)

On Dec 23: 10.32   0.02 (0.19%)

MORE ON LAFYX

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* 23-Dec-09 10.32 10.32 10.32 10.32 0 10.32 22-Dec-09 10.30 10.30 10.30 10.30 0 10.30 21-Dec-09 10.26 10.26 10.26 10.26 0 10.26 18-Dec-09 10.13 10.13 10.13 10.13 0 10.13 17-Dec-09 10.06 10.06 10.06 10.06 0 10.06 16-Dec-09 10.20 10.20 10.20 10.20 0 10.20 15-Dec-09 10.14 10.14 10.14 10.14 0 10.14 14-Dec-09 10.21 10.21 10.21 10.21 0 10.21 11-Dec-09 10.10 10.10 10.10 10.10 0 10.10 10-Dec-09 10.09 10.09 10.09 10.09 0 10.09 9-Dec-09 10.04 10.04 10.04 10.04 0 10.04 8-Dec-09 10.00 10.00 10.00 10.00 0 10.00 7-Dec-09 10.13 10.13 10.13 10.13 0 10.13 4-Dec-09 10.18 10.18 10.18 10.18 0 10.18 3-Dec-09 10.14 10.14 10.14 10.14 0 10.14 2-Dec-09 10.27 10.27 10.27 10.27 0 10.27 1-Dec-09 10.27 10.27 10.27 10.27 0 10.27 30-Nov-09 10.15 10.15 10.15 10.15 0 10.15 27-Nov-09 10.06 10.06 10.06 10.06 0 10.06 25-Nov-09 10.28 10.28 10.28 10.28 0 10.28 24-Nov-09 10.23 10.23 10.23 10.23 0 10.23 23-Nov-09 10.25 10.25 10.25 10.25 0 10.25 20-Nov-09 10.12 10.12 10.12 10.12 0 10.12 19-Nov-09 10.18 10.18 10.18 10.18 0 10.18 18-Nov-09 10.34 10.34 10.34 10.34 0 10.34 17-Nov-09 10.33 10.33 10.33 10.33 0 10.33 16-Nov-09 10.33 10.33 10.33 10.33 0 10.33 13-Nov-09 10.16 10.16 10.16 10.16 0 10.16 12-Nov-09 10.12 10.12 10.12 10.12 0 10.12 11-Nov-09 10.26 10.26 10.26 10.26 0 10.26 10-Nov-09 10.20 10.20 10.20 10.20 0 10.20 9-Nov-09 10.22 10.22 10.22 10.22 0 10.22 6-Nov-09 9.94 9.94 9.94 9.94 0 9.94 5-Nov-09 9.93 9.93 9.93 9.93 0 9.93 4-Nov-09 9.73 9.73 9.73 9.73 0 9.73 3-Nov-09 9.76 9.76 9.76 9.76 0 9.76 2-Nov-09 9.70 9.70 9.70 9.70 0 9.70 30-Oct-09 9.64 9.64 9.64 9.64 0 9.64 29-Oct-09 10.00 10.00 10.00 10.00 0 10.00 28-Oct-09 9.70 9.70 9.70 9.70 0 9.70 27-Oct-09 9.97 9.97 9.97 9.97 0 9.97 26-Oct-09 10.02 10.02 10.02 10.02 0 10.02 23-Oct-09 10.20 10.20 10.20 10.20 0 10.20 22-Oct-09 10.35 10.35 10.35 10.35 0 10.35 21-Oct-09 10.18 10.18 10.18 10.18 0 10.18 20-Oct-09 10.33 10.33 10.33 10.33 0 10.33 19-Oct-09 10.40 10.40 10.40 10.40 0 10.40 16-Oct-09 10.30 10.30 10.30 10.30 0 10.30 15-Oct-09 10.43 10.43 10.43 10.43 0 10.43 14-Oct-09 10.40 10.40 10.40 10.40 0 10.40 13-Oct-09 10.15 10.15 10.15 10.15 0 10.15 12-Oct-09 10.19 10.19 10.19 10.19 0 10.19 9-Oct-09 10.12 10.12 10.12 10.12 0 10.12 8-Oct-09 10.06 10.06 10.06 10.06 0 10.06 7-Oct-09 9.95 9.95 9.95 9.95 0 9.95 6-Oct-09 9.89 9.89 9.89 9.89 0 9.89 5-Oct-09 9.74 9.74 9.74 9.74 0 9.74 2-Oct-09 9.51 9.51 9.51 9.51 0 9.51 1-Oct-09 9.58 9.58 9.58 9.58 0 9.58 30-Sep-09 9.92 9.92 9.92 9.92 0 9.92 29-Sep-09 9.97 9.97 9.97 9.97 0 9.97 28-Sep-09 10.00 10.00 10.00 10.00 0 10.00 25-Sep-09 9.80 9.80 9.80 9.80 0 9.80 24-Sep-09 9.88 9.88 9.88 9.88 0 9.88 23-Sep-09 10.02 10.02 10.02 10.02 0 10.02 22-Sep-09 10.17 10.17 10.17 10.17 0 10.17 * 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