Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:47PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Lord Abbett Div Income Strategy R3 (LIXRX)

On Dec 10: 13.71   0.02 (0.15%)

MORE ON LIXRX

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* 10-Dec-09 13.71 13.71 13.71 13.71 0 13.71 9-Dec-09 13.69 13.69 13.69 13.69 0 13.69 8-Dec-09 13.67 13.67 13.67 13.67 0 13.67 7-Dec-09 13.71 13.71 13.71 13.71 0 13.71 4-Dec-09 13.69 13.69 13.69 13.69 0 13.69 3-Dec-09 13.67 13.67 13.67 13.67 0 13.67 2-Dec-09 13.68 13.68 13.68 13.68 0 13.68 1-Dec-09 13.64 13.64 13.64 13.64 0 13.64 30-Nov-09 13.57 13.57 13.57 13.57 0 13.57 27-Nov-09 13.57 13.57 13.57 13.57 0 13.57 25-Nov-09 13.66 13.66 13.66 13.66 0 13.66 24-Nov-09 13.62 13.62 13.62 13.62 0 13.62 23-Nov-09 13.68 13.68 13.68 13.68 0 13.68 20-Nov-09 13.61 13.61 13.61 13.61 0 13.61 19-Nov-09 13.63 13.63 13.63 13.63 0 13.63 18-Nov-09 13.69 13.69 13.69 13.69 0 13.69 17-Nov-09 13.69 13.69 13.69 13.69 0 13.69 16-Nov-09 13.69 13.69 13.69 13.69 0 13.69 13-Nov-09 13.61 13.61 13.61 13.61 0 13.61 12-Nov-09 13.57 13.57 13.57 13.57 0 13.57 11-Nov-09 13.60 13.60 13.60 13.60 0 13.60 10-Nov-09 13.58 13.58 13.58 13.58 0 13.58 9-Nov-09 13.58 13.58 13.58 13.58 0 13.58 6-Nov-09 13.47 13.47 13.47 13.47 0 13.47 5-Nov-09 13.45 13.45 13.45 13.45 0 13.45 4-Nov-09 13.38 13.38 13.38 13.38 0 13.38 3-Nov-09 13.36 13.36 13.36 13.36 0 13.36 2-Nov-09 13.37 13.37 13.37 13.37 0 13.37 30-Oct-09 13.36 13.36 13.36 13.36 0 13.36 30-Oct-09 $ 0.06 Dividend 29-Oct-09 13.51 13.51 13.51 13.51 0 13.45 28-Oct-09 13.44 13.44 13.44 13.44 0 13.38 27-Oct-09 13.54 13.54 13.54 13.54 0 13.48 26-Oct-09 13.55 13.55 13.55 13.55 0 13.49 23-Oct-09 13.60 13.60 13.60 13.60 0 13.54 22-Oct-09 13.63 13.63 13.63 13.63 0 13.57 21-Oct-09 13.60 13.60 13.60 13.60 0 13.54 20-Oct-09 13.60 13.60 13.60 13.60 0 13.54 19-Oct-09 13.61 13.61 13.61 13.61 0 13.55 16-Oct-09 13.56 13.56 13.56 13.56 0 13.50 15-Oct-09 13.57 13.57 13.57 13.57 0 13.51 14-Oct-09 13.55 13.55 13.55 13.55 0 13.49 13-Oct-09 13.46 13.46 13.46 13.46 0 13.40 12-Oct-09 13.46 13.46 13.46 13.46 0 13.40 9-Oct-09 13.44 13.44 13.44 13.44 0 13.38 8-Oct-09 13.43 13.43 13.43 13.43 0 13.37 7-Oct-09 13.37 13.37 13.37 13.37 0 13.31 6-Oct-09 13.35 13.35 13.35 13.35 0 13.29 5-Oct-09 13.28 13.28 13.28 13.28 0 13.22 2-Oct-09 13.21 13.21 13.21 13.21 0 13.15 1-Oct-09 13.26 13.26 13.26 13.26 0 13.20 30-Sep-09 13.36 13.36 13.36 13.36 0 13.30 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 13.38 13.38 13.38 13.38 0 13.20 24-Sep-09 13.39 13.39 13.39 13.39 0 13.21 23-Sep-09 13.42 13.42 13.42 13.42 0 13.24 22-Sep-09 13.41 13.41 13.41 13.41 0 13.23 21-Sep-09 13.33 13.33 13.33 13.33 0 13.15 18-Sep-09 13.36 13.36 13.36 13.36 0 13.18 17-Sep-09 13.34 13.34 13.34 13.34 0 13.16 16-Sep-09 13.33 13.33 13.33 13.33 0 13.15 15-Sep-09 13.22 13.22 13.22 13.22 0 13.05 14-Sep-09 13.15 13.15 13.15 13.15 0 12.98 11-Sep-09 13.11 13.11 13.11 13.11 0 12.94 10-Sep-09 13.08 13.08 13.08 13.08 0 12.91 9-Sep-09 12.98 12.98 12.98 12.98 0 12.81 * 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