Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 10:41PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Lord Abbett Div Income Strategy F (LIGFX)

On Dec 17: 13.76   0.04 (0.29%)

MORE ON LIGFX

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* 17-Dec-09 13.76 13.76 13.76 13.76 0 13.76 16-Dec-09 13.80 13.80 13.80 13.80 0 13.80 15-Dec-09 13.76 13.76 13.76 13.76 0 13.76 14-Dec-09 13.78 13.78 13.78 13.78 0 13.78 11-Dec-09 13.72 13.72 13.72 13.72 0 13.72 10-Dec-09 13.70 13.70 13.70 13.70 0 13.70 9-Dec-09 13.68 13.68 13.68 13.68 0 13.68 8-Dec-09 13.66 13.66 13.66 13.66 0 13.66 7-Dec-09 13.70 13.70 13.70 13.70 0 13.70 4-Dec-09 13.68 13.68 13.68 13.68 0 13.68 3-Dec-09 13.66 13.66 13.66 13.66 0 13.66 2-Dec-09 13.67 13.67 13.67 13.67 0 13.67 1-Dec-09 13.63 13.63 13.63 13.63 0 13.63 30-Nov-09 13.56 13.56 13.56 13.56 0 13.56 27-Nov-09 13.56 13.56 13.56 13.56 0 13.56 25-Nov-09 13.65 13.65 13.65 13.65 0 13.65 24-Nov-09 13.61 13.61 13.61 13.61 0 13.61 23-Nov-09 13.67 13.67 13.67 13.67 0 13.67 20-Nov-09 13.60 13.60 13.60 13.60 0 13.60 19-Nov-09 13.62 13.62 13.62 13.62 0 13.62 18-Nov-09 13.68 13.68 13.68 13.68 0 13.68 17-Nov-09 13.68 13.68 13.68 13.68 0 13.68 16-Nov-09 13.68 13.68 13.68 13.68 0 13.68 13-Nov-09 13.61 13.61 13.61 13.61 0 13.61 12-Nov-09 13.56 13.56 13.56 13.56 0 13.56 11-Nov-09 13.59 13.59 13.59 13.59 0 13.59 10-Nov-09 13.57 13.57 13.57 13.57 0 13.57 9-Nov-09 13.57 13.57 13.57 13.57 0 13.57 6-Nov-09 13.47 13.47 13.47 13.47 0 13.47 5-Nov-09 13.44 13.44 13.44 13.44 0 13.44 4-Nov-09 13.37 13.37 13.37 13.37 0 13.37 3-Nov-09 13.35 13.35 13.35 13.35 0 13.35 2-Nov-09 13.36 13.36 13.36 13.36 0 13.36 30-Oct-09 13.35 13.35 13.35 13.35 0 13.35 30-Oct-09 $ 0.064 Dividend 29-Oct-09 13.50 13.50 13.50 13.50 0 13.44 28-Oct-09 13.43 13.43 13.43 13.43 0 13.37 27-Oct-09 13.53 13.53 13.53 13.53 0 13.47 26-Oct-09 13.54 13.54 13.54 13.54 0 13.48 23-Oct-09 13.60 13.60 13.60 13.60 0 13.54 22-Oct-09 13.62 13.62 13.62 13.62 0 13.56 21-Oct-09 13.59 13.59 13.59 13.59 0 13.53 20-Oct-09 13.60 13.60 13.60 13.60 0 13.54 19-Oct-09 13.60 13.60 13.60 13.60 0 13.54 16-Oct-09 13.55 13.55 13.55 13.55 0 13.49 15-Oct-09 13.56 13.56 13.56 13.56 0 13.50 14-Oct-09 13.55 13.55 13.55 13.55 0 13.49 13-Oct-09 13.45 13.45 13.45 13.45 0 13.39 12-Oct-09 13.45 13.45 13.45 13.45 0 13.39 9-Oct-09 13.43 13.43 13.43 13.43 0 13.37 8-Oct-09 13.42 13.42 13.42 13.42 0 13.36 7-Oct-09 13.36 13.36 13.36 13.36 0 13.30 6-Oct-09 13.34 13.34 13.34 13.34 0 13.28 5-Oct-09 13.27 13.27 13.27 13.27 0 13.21 2-Oct-09 13.20 13.20 13.20 13.20 0 13.14 1-Oct-09 13.25 13.25 13.25 13.25 0 13.19 30-Sep-09 13.35 13.35 13.35 13.35 0 13.29 30-Sep-09 $ 0.118 Dividend 29-Sep-09 13.43 13.43 13.43 13.43 0 13.25 28-Sep-09 13.43 13.43 13.43 13.43 0 13.25 25-Sep-09 13.37 13.37 13.37 13.37 0 13.19 24-Sep-09 13.38 13.38 13.38 13.38 0 13.20 23-Sep-09 13.41 13.41 13.41 13.41 0 13.23 22-Sep-09 13.40 13.40 13.40 13.40 0 13.22 21-Sep-09 13.33 13.33 13.33 13.33 0 13.15 18-Sep-09 13.35 13.35 13.35 13.35 0 13.17 17-Sep-09 13.33 13.33 13.33 13.33 0 13.15 16-Sep-09 13.32 13.32 13.32 13.32 0 13.14 * 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