Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 10:10PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Lord Abbett Bond-Debenture I (LBNYX)

On Dec 1: 7.18   0.01 (0.14%)

MORE ON LBNYX

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* 1-Dec-09 7.18 7.18 7.18 7.18 0 7.18 30-Nov-09 7.17 7.17 7.17 7.17 0 7.17 27-Nov-09 7.18 7.18 7.18 7.18 0 7.18 25-Nov-09 7.19 7.19 7.19 7.19 0 7.19 24-Nov-09 7.19 7.19 7.19 7.19 0 7.19 23-Nov-09 7.18 7.18 7.18 7.18 0 7.18 20-Nov-09 7.17 7.17 7.17 7.17 0 7.17 19-Nov-09 7.17 7.17 7.17 7.17 0 7.17 18-Nov-09 7.18 7.18 7.18 7.18 0 7.18 17-Nov-09 7.18 7.18 7.18 7.18 0 7.18 16-Nov-09 7.18 7.18 7.18 7.18 0 7.18 13-Nov-09 7.16 7.16 7.16 7.16 0 7.16 12-Nov-09 7.15 7.15 7.15 7.15 0 7.15 11-Nov-09 7.15 7.15 7.15 7.15 0 7.15 10-Nov-09 7.15 7.15 7.15 7.15 0 7.15 9-Nov-09 7.14 7.14 7.14 7.14 0 7.14 6-Nov-09 7.12 7.12 7.12 7.12 0 7.12 5-Nov-09 7.11 7.11 7.11 7.11 0 7.11 4-Nov-09 7.09 7.09 7.09 7.09 0 7.09 3-Nov-09 7.09 7.09 7.09 7.09 0 7.09 2-Nov-09 7.10 7.10 7.10 7.10 0 7.10 30-Oct-09 7.10 7.10 7.10 7.10 0 7.10 30-Oct-09 $ 0.04 Dividend 29-Oct-09 7.11 7.11 7.11 7.11 0 7.07 28-Oct-09 7.10 7.10 7.10 7.10 0 7.06 27-Oct-09 7.13 7.13 7.13 7.13 0 7.09 26-Oct-09 7.14 7.14 7.14 7.14 0 7.10 23-Oct-09 7.15 7.15 7.15 7.15 0 7.11 22-Oct-09 7.16 7.16 7.16 7.16 0 7.12 21-Oct-09 7.15 7.15 7.15 7.15 0 7.11 20-Oct-09 7.15 7.15 7.15 7.15 0 7.11 19-Oct-09 7.14 7.14 7.14 7.14 0 7.10 16-Oct-09 7.13 7.13 7.13 7.13 0 7.09 15-Oct-09 7.12 7.12 7.12 7.12 0 7.08 14-Oct-09 7.11 7.11 7.11 7.11 0 7.07 13-Oct-09 7.09 7.09 7.09 7.09 0 7.05 12-Oct-09 7.08 7.08 7.08 7.08 0 7.04 9-Oct-09 7.08 7.08 7.08 7.08 0 7.04 8-Oct-09 7.08 7.08 7.08 7.08 0 7.04 7-Oct-09 7.06 7.06 7.06 7.06 0 7.02 6-Oct-09 7.05 7.05 7.05 7.05 0 7.01 5-Oct-09 7.03 7.03 7.03 7.03 0 6.99 2-Oct-09 7.01 7.01 7.01 7.01 0 6.97 1-Oct-09 7.03 7.03 7.03 7.03 0 6.99 30-Sep-09 7.06 7.06 7.06 7.06 0 7.02 30-Sep-09 $ 0.038 Dividend 29-Sep-09 7.07 7.07 7.07 7.07 0 6.99 28-Sep-09 7.06 7.06 7.06 7.06 0 6.98 25-Sep-09 7.05 7.05 7.05 7.05 0 6.97 24-Sep-09 7.05 7.05 7.05 7.05 0 6.97 23-Sep-09 7.05 7.05 7.05 7.05 0 6.97 22-Sep-09 7.04 7.04 7.04 7.04 0 6.96 21-Sep-09 7.01 7.01 7.01 7.01 0 6.93 18-Sep-09 7.02 7.02 7.02 7.02 0 6.94 17-Sep-09 7.01 7.01 7.01 7.01 0 6.93 16-Sep-09 7.00 7.00 7.00 7.00 0 6.92 15-Sep-09 6.96 6.96 6.96 6.96 0 6.88 14-Sep-09 6.92 6.92 6.92 6.92 0 6.84 11-Sep-09 6.91 6.91 6.91 6.91 0 6.83 10-Sep-09 6.88 6.88 6.88 6.88 0 6.80 9-Sep-09 6.84 6.84 6.84 6.84 0 6.76 8-Sep-09 6.83 6.83 6.83 6.83 0 6.76 4-Sep-09 6.81 6.81 6.81 6.81 0 6.74 3-Sep-09 6.81 6.81 6.81 6.81 0 6.74 2-Sep-09 6.80 6.80 6.80 6.80 0 6.73 1-Sep-09 6.80 6.80 6.80 6.80 0 6.73 31-Aug-09 6.81 6.81 6.81 6.81 0 6.74 31-Aug-09 $ 0.04 Dividend 28-Aug-09 6.82 6.82 6.82 6.82 0 6.71 * 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