Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 9:25AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Lord Abbett High Yield I (LAHYX)

On Dec 24: 7.40   0.00 (0.00%)

MORE ON LAHYX

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* 24-Dec-09 7.40 7.40 7.40 7.40 0 7.40 23-Dec-09 7.40 7.40 7.40 7.40 0 7.40 22-Dec-09 7.40 7.40 7.40 7.40 0 7.40 21-Dec-09 7.39 7.39 7.39 7.39 0 7.39 18-Dec-09 7.39 7.39 7.39 7.39 0 7.39 17-Dec-09 7.39 7.39 7.39 7.39 0 7.39 16-Dec-09 7.39 7.39 7.39 7.39 0 7.39 15-Dec-09 7.37 7.37 7.37 7.37 0 7.37 14-Dec-09 7.36 7.36 7.36 7.36 0 7.36 11-Dec-09 7.34 7.34 7.34 7.34 0 7.34 10-Dec-09 7.34 7.34 7.34 7.34 0 7.34 9-Dec-09 7.33 7.33 7.33 7.33 0 7.33 8-Dec-09 7.32 7.32 7.32 7.32 0 7.32 7-Dec-09 7.32 7.32 7.32 7.32 0 7.32 4-Dec-09 7.30 7.30 7.30 7.30 0 7.30 3-Dec-09 7.29 7.29 7.29 7.29 0 7.29 2-Dec-09 7.28 7.28 7.28 7.28 0 7.28 1-Dec-09 7.26 7.26 7.26 7.26 0 7.26 30-Nov-09 7.25 7.25 7.25 7.25 0 7.25 27-Nov-09 7.26 7.26 7.26 7.26 0 7.26 25-Nov-09 7.27 7.27 7.27 7.27 0 7.27 24-Nov-09 7.27 7.27 7.27 7.27 0 7.27 23-Nov-09 7.29 7.29 7.29 7.29 0 7.29 20-Nov-09 7.28 7.28 7.28 7.28 0 7.28 19-Nov-09 7.29 7.29 7.29 7.29 0 7.29 18-Nov-09 7.30 7.30 7.30 7.30 0 7.30 17-Nov-09 7.30 7.30 7.30 7.30 0 7.30 16-Nov-09 7.29 7.29 7.29 7.29 0 7.29 13-Nov-09 7.28 7.28 7.28 7.28 0 7.28 12-Nov-09 7.27 7.27 7.27 7.27 0 7.27 11-Nov-09 7.26 7.26 7.26 7.26 0 7.26 10-Nov-09 7.26 7.26 7.26 7.26 0 7.26 9-Nov-09 7.25 7.25 7.25 7.25 0 7.25 6-Nov-09 7.24 7.24 7.24 7.24 0 7.24 5-Nov-09 7.24 7.24 7.24 7.24 0 7.24 4-Nov-09 7.23 7.23 7.23 7.23 0 7.23 3-Nov-09 7.23 7.23 7.23 7.23 0 7.23 2-Nov-09 7.24 7.24 7.24 7.24 0 7.24 30-Oct-09 7.25 7.25 7.25 7.25 0 7.25 30-Oct-09 $ 0.053 Dividend 29-Oct-09 7.25 7.25 7.25 7.25 0 7.20 28-Oct-09 7.27 7.27 7.27 7.27 0 7.22 27-Oct-09 7.29 7.29 7.29 7.29 0 7.24 26-Oct-09 7.29 7.29 7.29 7.29 0 7.24 23-Oct-09 7.29 7.29 7.29 7.29 0 7.24 22-Oct-09 7.27 7.27 7.27 7.27 0 7.22 21-Oct-09 7.26 7.26 7.26 7.26 0 7.21 20-Oct-09 7.24 7.24 7.24 7.24 0 7.19 19-Oct-09 7.23 7.23 7.23 7.23 0 7.18 16-Oct-09 7.22 7.22 7.22 7.22 0 7.17 15-Oct-09 7.21 7.21 7.21 7.21 0 7.16 14-Oct-09 7.21 7.21 7.21 7.21 0 7.16 13-Oct-09 7.18 7.18 7.18 7.18 0 7.13 12-Oct-09 7.18 7.18 7.18 7.18 0 7.13 9-Oct-09 7.18 7.18 7.18 7.18 0 7.13 8-Oct-09 7.18 7.18 7.18 7.18 0 7.13 7-Oct-09 7.16 7.16 7.16 7.16 0 7.11 6-Oct-09 7.16 7.16 7.16 7.16 0 7.11 5-Oct-09 7.14 7.14 7.14 7.14 0 7.09 2-Oct-09 7.13 7.13 7.13 7.13 0 7.08 1-Oct-09 7.16 7.16 7.16 7.16 0 7.11 30-Sep-09 7.18 7.18 7.18 7.18 0 7.13 30-Sep-09 $ 0.051 Dividend 29-Sep-09 7.19 7.19 7.19 7.19 0 7.09 28-Sep-09 7.19 7.19 7.19 7.19 0 7.09 25-Sep-09 7.19 7.19 7.19 7.19 0 7.09 24-Sep-09 7.19 7.19 7.19 7.19 0 7.09 23-Sep-09 7.19 7.19 7.19 7.19 0 7.09 * 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