Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 19, 2009, 2:05PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Lord Abbett Fundamental Equity R3 (LAVRX)

On Dec 18: 10.67   0.05 (0.47%)

MORE ON LAVRX

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 10.67 10.67 10.67 10.67 0 10.67 17-Dec-09 10.62 10.62 10.62 10.62 0 10.62 16-Dec-09 10.74 10.74 10.74 10.74 0 10.74 15-Dec-09 10.69 10.69 10.69 10.69 0 10.69 14-Dec-09 10.69 10.69 10.69 10.69 0 10.69 11-Dec-09 10.54 10.54 10.54 10.54 0 10.54 10-Dec-09 10.49 10.49 10.49 10.49 0 10.49 9-Dec-09 10.43 10.43 10.43 10.43 0 10.43 8-Dec-09 10.40 10.40 10.40 10.40 0 10.40 7-Dec-09 10.51 10.51 10.51 10.51 0 10.51 4-Dec-09 10.55 10.55 10.55 10.55 0 10.55 3-Dec-09 10.47 10.47 10.47 10.47 0 10.47 2-Dec-09 10.60 10.60 10.60 10.60 0 10.60 1-Dec-09 10.57 10.57 10.57 10.57 0 10.57 30-Nov-09 10.44 10.44 10.44 10.44 0 10.44 27-Nov-09 10.38 10.38 10.38 10.38 0 10.38 25-Nov-09 10.57 10.57 10.57 10.57 0 10.57 24-Nov-09 10.51 10.51 10.51 10.51 0 10.51 23-Nov-09 10.50 10.50 10.50 10.50 0 10.50 20-Nov-09 10.37 10.37 10.37 10.37 0 10.37 19-Nov-09 10.42 10.42 10.42 10.42 0 10.42 18-Nov-09 10.60 10.60 10.60 10.60 0 10.60 17-Nov-09 10.65 10.65 10.65 10.65 0 10.65 16-Nov-09 10.67 10.67 10.67 10.67 0 10.67 13-Nov-09 10.50 10.50 10.50 10.50 0 10.50 12-Nov-09 10.45 10.45 10.45 10.45 0 10.45 11-Nov-09 10.60 10.60 10.60 10.60 0 10.60 10-Nov-09 10.56 10.56 10.56 10.56 0 10.56 9-Nov-09 10.56 10.56 10.56 10.56 0 10.56 6-Nov-09 10.31 10.31 10.31 10.31 0 10.31 5-Nov-09 10.30 10.30 10.30 10.30 0 10.30 4-Nov-09 10.08 10.08 10.08 10.08 0 10.08 3-Nov-09 10.07 10.07 10.07 10.07 0 10.07 2-Nov-09 9.98 9.98 9.98 9.98 0 9.98 30-Oct-09 9.92 9.92 9.92 9.92 0 9.92 29-Oct-09 10.24 10.24 10.24 10.24 0 10.24 28-Oct-09 9.97 9.97 9.97 9.97 0 9.97 27-Oct-09 10.26 10.26 10.26 10.26 0 10.26 26-Oct-09 10.36 10.36 10.36 10.36 0 10.36 23-Oct-09 10.51 10.51 10.51 10.51 0 10.51 22-Oct-09 10.65 10.65 10.65 10.65 0 10.65 21-Oct-09 10.53 10.53 10.53 10.53 0 10.53 20-Oct-09 10.64 10.64 10.64 10.64 0 10.64 19-Oct-09 10.73 10.73 10.73 10.73 0 10.73 16-Oct-09 10.64 10.64 10.64 10.64 0 10.64 15-Oct-09 10.75 10.75 10.75 10.75 0 10.75 14-Oct-09 10.72 10.72 10.72 10.72 0 10.72 13-Oct-09 10.49 10.49 10.49 10.49 0 10.49 12-Oct-09 10.52 10.52 10.52 10.52 0 10.52 9-Oct-09 10.47 10.47 10.47 10.47 0 10.47 8-Oct-09 10.42 10.42 10.42 10.42 0 10.42 7-Oct-09 10.29 10.29 10.29 10.29 0 10.29 6-Oct-09 10.24 10.24 10.24 10.24 0 10.24 5-Oct-09 10.09 10.09 10.09 10.09 0 10.09 2-Oct-09 9.90 9.90 9.90 9.90 0 9.90 1-Oct-09 9.97 9.97 9.97 9.97 0 9.97 30-Sep-09 10.30 10.30 10.30 10.30 0 10.30 29-Sep-09 10.35 10.35 10.35 10.35 0 10.35 28-Sep-09 10.32 10.32 10.32 10.32 0 10.32 25-Sep-09 10.13 10.13 10.13 10.13 0 10.13 24-Sep-09 10.20 10.20 10.20 10.20 0 10.20 23-Sep-09 10.33 10.33 10.33 10.33 0 10.33 22-Sep-09 10.44 10.44 10.44 10.44 0 10.44 21-Sep-09 10.34 10.34 10.34 10.34 0 10.34 18-Sep-09 10.40 10.40 10.40 10.40 0 10.40 17-Sep-09 10.41 10.41 10.41 10.41 0 10.41 * 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