Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 6:51AM ET - U.S. Markets open in 2 hours and 39 minutes. Dow Up 1.52% Nasdaq  0.00%
Lord Abbett Capital Structure A (LAMAX)On Feb 9: 10.23  Up 0.08 (0.79%)  
MORE ON LAMAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1010.2310.2310.2310.23010.23
8-Feb-1010.1510.1510.1510.15010.15
5-Feb-1010.2210.2210.2210.22010.22
4-Feb-1010.2210.2210.2210.22010.22
3-Feb-1010.4510.4510.4510.45010.45
2-Feb-1010.4810.4810.4810.48010.48
1-Feb-1010.3910.3910.3910.39010.39
29-Jan-1010.3010.3010.3010.30010.30
28-Jan-1010.3610.3610.3610.36010.36
27-Jan-1010.4510.4510.4510.45010.45
26-Jan-1010.4310.4310.4310.43010.43
25-Jan-1010.4610.4610.4610.46010.46
22-Jan-1010.4510.4510.4510.45010.45
21-Jan-1010.6110.6110.6110.61010.61
20-Jan-1010.7410.7410.7410.74010.74
19-Jan-1010.8310.8310.8310.83010.83
15-Jan-1010.7310.7310.7310.73010.73
14-Jan-1010.8110.8110.8110.81010.81
13-Jan-1010.7910.7910.7910.79010.79
12-Jan-1010.7310.7310.7310.73010.73
11-Jan-1010.8110.8110.8110.81010.81
8-Jan-1010.8010.8010.8010.80010.80
7-Jan-1010.7710.7710.7710.77010.77
6-Jan-1010.7510.7510.7510.75010.75
5-Jan-1010.7110.7110.7110.71010.71
4-Jan-1010.6710.6710.6710.67010.67
31-Dec-0910.5310.5310.5310.53010.53
30-Dec-0910.5910.5910.5910.59010.59
30-Dec-09 $ 0.07 Dividend
29-Dec-0910.6610.6610.6610.66010.59
28-Dec-0910.6710.6710.6710.67010.60
24-Dec-0910.6710.6710.6710.67010.60
23-Dec-0910.6310.6310.6310.63010.56
22-Dec-0910.6010.6010.6010.60010.53
21-Dec-0910.5610.5610.5610.56010.49
18-Dec-0910.4810.4810.4810.48010.41
18-Dec-09 $ 0.01 Dividend
17-Dec-0910.4510.4510.4510.45010.37
16-Dec-0910.5410.5410.5410.54010.46
15-Dec-0910.5210.5210.5210.52010.44
14-Dec-0910.5410.5410.5410.54010.46
11-Dec-0910.4810.4810.4810.48010.40
10-Dec-0910.4510.4510.4510.45010.37
9-Dec-0910.4110.4110.4110.41010.33
8-Dec-0910.3810.3810.3810.38010.30
7-Dec-0910.4710.4710.4710.47010.39
4-Dec-0910.4710.4710.4710.47010.39
3-Dec-0910.4310.4310.4310.43010.35
2-Dec-0910.4910.4910.4910.49010.41
1-Dec-0910.4610.4610.4610.46010.38
30-Nov-0910.3510.3510.3510.35010.27
27-Nov-0910.3410.3410.3410.34010.26
25-Nov-0910.4810.4810.4810.48010.40
24-Nov-0910.4310.4310.4310.43010.35
23-Nov-0910.4410.4410.4410.44010.36
20-Nov-0910.3310.3310.3310.33010.25
19-Nov-0910.3510.3510.3510.35010.27
18-Nov-0910.4510.4510.4510.45010.37
17-Nov-0910.4610.4610.4610.46010.38
16-Nov-0910.4610.4610.4610.46010.38
13-Nov-0910.3510.3510.3510.35010.27
12-Nov-0910.3010.3010.3010.30010.22
11-Nov-0910.3710.3710.3710.37010.29
10-Nov-0910.3410.3410.3410.34010.26
9-Nov-0910.3610.3610.3610.36010.28
6-Nov-0910.2010.2010.2010.20010.12
5-Nov-0910.1810.1810.1810.18010.10
4-Nov-0910.0510.0510.0510.0509.97
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions