Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:52PM ET - U.S. Markets close in 3 hours and 8 minutes. Dow  0.04% Nasdaq  0.32%

Lord Abbett Capital Structure A (LAMAX)

On Dec 2: 10.49   0.03 (0.29%)

MORE ON LAMAX

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* 2-Dec-09 10.49 10.49 10.49 10.49 0 10.49 1-Dec-09 10.46 10.46 10.46 10.46 0 10.46 30-Nov-09 10.35 10.35 10.35 10.35 0 10.35 27-Nov-09 10.34 10.34 10.34 10.34 0 10.34 25-Nov-09 10.48 10.48 10.48 10.48 0 10.48 24-Nov-09 10.43 10.43 10.43 10.43 0 10.43 23-Nov-09 10.44 10.44 10.44 10.44 0 10.44 20-Nov-09 10.33 10.33 10.33 10.33 0 10.33 19-Nov-09 10.35 10.35 10.35 10.35 0 10.35 18-Nov-09 10.45 10.45 10.45 10.45 0 10.45 17-Nov-09 10.46 10.46 10.46 10.46 0 10.46 16-Nov-09 10.46 10.46 10.46 10.46 0 10.46 13-Nov-09 10.35 10.35 10.35 10.35 0 10.35 12-Nov-09 10.30 10.30 10.30 10.30 0 10.30 11-Nov-09 10.37 10.37 10.37 10.37 0 10.37 10-Nov-09 10.34 10.34 10.34 10.34 0 10.34 9-Nov-09 10.36 10.36 10.36 10.36 0 10.36 6-Nov-09 10.20 10.20 10.20 10.20 0 10.20 5-Nov-09 10.18 10.18 10.18 10.18 0 10.18 4-Nov-09 10.05 10.05 10.05 10.05 0 10.05 3-Nov-09 10.03 10.03 10.03 10.03 0 10.03 2-Nov-09 9.99 9.99 9.99 9.99 0 9.99 30-Oct-09 9.97 9.97 9.97 9.97 0 9.97 29-Oct-09 10.15 10.15 10.15 10.15 0 10.15 28-Oct-09 9.99 9.99 9.99 9.99 0 9.99 27-Oct-09 10.12 10.12 10.12 10.12 0 10.12 26-Oct-09 10.16 10.16 10.16 10.16 0 10.16 23-Oct-09 10.26 10.26 10.26 10.26 0 10.26 22-Oct-09 10.34 10.34 10.34 10.34 0 10.34 21-Oct-09 10.28 10.28 10.28 10.28 0 10.28 20-Oct-09 10.34 10.34 10.34 10.34 0 10.34 19-Oct-09 10.37 10.37 10.37 10.37 0 10.37 16-Oct-09 10.31 10.31 10.31 10.31 0 10.31 15-Oct-09 10.36 10.36 10.36 10.36 0 10.36 14-Oct-09 10.33 10.33 10.33 10.33 0 10.33 13-Oct-09 10.20 10.20 10.20 10.20 0 10.20 12-Oct-09 10.22 10.22 10.22 10.22 0 10.22 9-Oct-09 10.19 10.19 10.19 10.19 0 10.19 8-Oct-09 10.16 10.16 10.16 10.16 0 10.16 7-Oct-09 10.09 10.09 10.09 10.09 0 10.09 6-Oct-09 10.06 10.06 10.06 10.06 0 10.06 5-Oct-09 9.96 9.96 9.96 9.96 0 9.96 2-Oct-09 9.86 9.86 9.86 9.86 0 9.86 1-Oct-09 9.90 9.90 9.90 9.90 0 9.90 30-Sep-09 10.08 10.08 10.08 10.08 0 10.08 30-Sep-09 $ 0.076 Dividend 29-Sep-09 10.16 10.16 10.16 10.16 0 10.08 28-Sep-09 10.16 10.16 10.16 10.16 0 10.08 25-Sep-09 10.07 10.07 10.07 10.07 0 9.99 24-Sep-09 10.09 10.09 10.09 10.09 0 10.01 23-Sep-09 10.15 10.15 10.15 10.15 0 10.07 22-Sep-09 10.19 10.19 10.19 10.19 0 10.11 21-Sep-09 10.13 10.13 10.13 10.13 0 10.05 18-Sep-09 10.16 10.16 10.16 10.16 0 10.08 17-Sep-09 10.14 10.14 10.14 10.14 0 10.06 16-Sep-09 10.16 10.16 10.16 10.16 0 10.08 15-Sep-09 10.04 10.04 10.04 10.04 0 9.96 14-Sep-09 10.00 10.00 10.00 10.00 0 9.93 11-Sep-09 9.97 9.97 9.97 9.97 0 9.90 10-Sep-09 9.97 9.97 9.97 9.97 0 9.90 9-Sep-09 9.87 9.87 9.87 9.87 0 9.80 8-Sep-09 9.84 9.84 9.84 9.84 0 9.77 4-Sep-09 9.77 9.77 9.77 9.77 0 9.70 3-Sep-09 9.69 9.69 9.69 9.69 0 9.62 2-Sep-09 9.64 9.64 9.64 9.64 0 9.57 1-Sep-09 9.66 9.66 9.66 9.66 0 9.59 31-Aug-09 9.79 9.79 9.79 9.79 0 9.72 * 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