Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 9:00PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Lord Abbett Bond-Debenture P (LBNPX)

On Dec 2: 7.39   0.03 (0.41%)

MORE ON LBNPX

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 7.39 7.39 7.39 7.39 0 7.39 1-Dec-09 7.36 7.36 7.36 7.36 0 7.36 30-Nov-09 7.35 7.35 7.35 7.35 0 7.35 27-Nov-09 7.35 7.35 7.35 7.35 0 7.35 25-Nov-09 7.37 7.37 7.37 7.37 0 7.37 24-Nov-09 7.37 7.37 7.37 7.37 0 7.37 23-Nov-09 7.36 7.36 7.36 7.36 0 7.36 20-Nov-09 7.34 7.34 7.34 7.34 0 7.34 19-Nov-09 7.35 7.35 7.35 7.35 0 7.35 18-Nov-09 7.36 7.36 7.36 7.36 0 7.36 17-Nov-09 7.36 7.36 7.36 7.36 0 7.36 16-Nov-09 7.36 7.36 7.36 7.36 0 7.36 13-Nov-09 7.33 7.33 7.33 7.33 0 7.33 12-Nov-09 7.33 7.33 7.33 7.33 0 7.33 11-Nov-09 7.33 7.33 7.33 7.33 0 7.33 10-Nov-09 7.32 7.32 7.32 7.32 0 7.32 9-Nov-09 7.32 7.32 7.32 7.32 0 7.32 6-Nov-09 7.29 7.29 7.29 7.29 0 7.29 5-Nov-09 7.29 7.29 7.29 7.29 0 7.29 4-Nov-09 7.27 7.27 7.27 7.27 0 7.27 3-Nov-09 7.27 7.27 7.27 7.27 0 7.27 2-Nov-09 7.27 7.27 7.27 7.27 0 7.27 30-Oct-09 7.28 7.28 7.28 7.28 0 7.28 30-Oct-09 $ 0.037 Dividend 29-Oct-09 7.29 7.29 7.29 7.29 0 7.25 28-Oct-09 7.28 7.28 7.28 7.28 0 7.24 27-Oct-09 7.31 7.31 7.31 7.31 0 7.27 26-Oct-09 7.31 7.31 7.31 7.31 0 7.27 23-Oct-09 7.33 7.33 7.33 7.33 0 7.29 22-Oct-09 7.33 7.33 7.33 7.33 0 7.29 21-Oct-09 7.32 7.32 7.32 7.32 0 7.28 20-Oct-09 7.33 7.33 7.33 7.33 0 7.29 19-Oct-09 7.32 7.32 7.32 7.32 0 7.28 16-Oct-09 7.30 7.30 7.30 7.30 0 7.26 15-Oct-09 7.29 7.29 7.29 7.29 0 7.25 14-Oct-09 7.29 7.29 7.29 7.29 0 7.25 13-Oct-09 7.26 7.26 7.26 7.26 0 7.22 12-Oct-09 7.25 7.25 7.25 7.25 0 7.21 9-Oct-09 7.25 7.25 7.25 7.25 0 7.21 8-Oct-09 7.25 7.25 7.25 7.25 0 7.21 7-Oct-09 7.24 7.24 7.24 7.24 0 7.20 6-Oct-09 7.22 7.22 7.22 7.22 0 7.18 5-Oct-09 7.20 7.20 7.20 7.20 0 7.16 2-Oct-09 7.18 7.18 7.18 7.18 0 7.14 1-Oct-09 7.20 7.20 7.20 7.20 0 7.16 30-Sep-09 7.24 7.24 7.24 7.24 0 7.20 30-Sep-09 $ 0.035 Dividend 29-Sep-09 7.24 7.24 7.24 7.24 0 7.17 28-Sep-09 7.23 7.23 7.23 7.23 0 7.16 25-Sep-09 7.22 7.22 7.22 7.22 0 7.15 24-Sep-09 7.22 7.22 7.22 7.22 0 7.15 23-Sep-09 7.22 7.22 7.22 7.22 0 7.15 22-Sep-09 7.21 7.21 7.21 7.21 0 7.14 21-Sep-09 7.18 7.18 7.18 7.18 0 7.11 18-Sep-09 7.19 7.19 7.19 7.19 0 7.12 17-Sep-09 7.18 7.18 7.18 7.18 0 7.11 16-Sep-09 7.17 7.17 7.17 7.17 0 7.10 15-Sep-09 7.13 7.13 7.13 7.13 0 7.06 14-Sep-09 7.09 7.09 7.09 7.09 0 7.02 11-Sep-09 7.08 7.08 7.08 7.08 0 7.01 10-Sep-09 7.05 7.05 7.05 7.05 0 6.98 9-Sep-09 7.01 7.01 7.01 7.01 0 6.94 8-Sep-09 7.00 7.00 7.00 7.00 0 6.93 4-Sep-09 6.98 6.98 6.98 6.98 0 6.91 3-Sep-09 6.97 6.97 6.97 6.97 0 6.90 2-Sep-09 6.97 6.97 6.97 6.97 0 6.90 1-Sep-09 6.96 6.96 6.96 6.96 0 6.89 31-Aug-09 6.98 6.98 6.98 6.98 0 6.91 31-Aug-09 $ 0.038 Dividend * 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