Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 5:36PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Lord Abbett Capital Structure F (LAMFX)

On Dec 18: 10.48   0.03 (0.29%)

MORE ON LAMFX

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* 18-Dec-09 10.48 10.48 10.48 10.48 0 10.48 17-Dec-09 10.45 10.45 10.45 10.45 0 10.45 16-Dec-09 10.54 10.54 10.54 10.54 0 10.54 15-Dec-09 10.52 10.52 10.52 10.52 0 10.52 14-Dec-09 10.54 10.54 10.54 10.54 0 10.54 11-Dec-09 10.48 10.48 10.48 10.48 0 10.48 10-Dec-09 10.45 10.45 10.45 10.45 0 10.45 9-Dec-09 10.41 10.41 10.41 10.41 0 10.41 8-Dec-09 10.38 10.38 10.38 10.38 0 10.38 7-Dec-09 10.46 10.46 10.46 10.46 0 10.46 4-Dec-09 10.47 10.47 10.47 10.47 0 10.47 3-Dec-09 10.43 10.43 10.43 10.43 0 10.43 2-Dec-09 10.48 10.48 10.48 10.48 0 10.48 1-Dec-09 10.45 10.45 10.45 10.45 0 10.45 30-Nov-09 10.35 10.35 10.35 10.35 0 10.35 27-Nov-09 10.33 10.33 10.33 10.33 0 10.33 25-Nov-09 10.47 10.47 10.47 10.47 0 10.47 24-Nov-09 10.43 10.43 10.43 10.43 0 10.43 23-Nov-09 10.43 10.43 10.43 10.43 0 10.43 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 10.45 10.45 10.45 10.45 0 10.45 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 10.35 10.35 10.35 10.35 0 10.35 6-Nov-09 10.19 10.19 10.19 10.19 0 10.19 5-Nov-09 10.17 10.17 10.17 10.17 0 10.17 4-Nov-09 10.05 10.05 10.05 10.05 0 10.05 3-Nov-09 10.02 10.02 10.02 10.02 0 10.02 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 9.98 9.98 9.98 9.98 0 9.98 27-Oct-09 10.12 10.12 10.12 10.12 0 10.12 26-Oct-09 10.15 10.15 10.15 10.15 0 10.15 23-Oct-09 10.25 10.25 10.25 10.25 0 10.25 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 10.33 10.33 10.33 10.33 0 10.33 19-Oct-09 10.37 10.37 10.37 10.37 0 10.37 16-Oct-09 10.30 10.30 10.30 10.30 0 10.30 15-Oct-09 10.35 10.35 10.35 10.35 0 10.35 14-Oct-09 10.32 10.32 10.32 10.32 0 10.32 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 10.15 10.15 10.15 10.15 0 10.15 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 9.95 9.95 9.95 9.95 0 9.95 2-Oct-09 9.85 9.85 9.85 9.85 0 9.85 1-Oct-09 9.90 9.90 9.90 9.90 0 9.90 30-Sep-09 10.07 10.07 10.07 10.07 0 10.07 30-Sep-09 $ 0.083 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 * 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