Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 2:21AM ET - U.S. Markets open in 7 hours and 9 minutes. Dow  0.01% Nasdaq  0.75%

Lord Abbett Mid-Cap Value P (LMCPX)

On Dec 23: 12.87   0.09 (0.70%)

MORE ON LMCPX

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* 23-Dec-09 12.87 12.87 12.87 12.87 0 12.87 22-Dec-09 12.78 12.78 12.78 12.78 0 12.78 21-Dec-09 12.72 12.72 12.72 12.72 0 12.72 18-Dec-09 12.55 12.55 12.55 12.55 0 12.55 17-Dec-09 12.56 12.56 12.56 12.56 0 12.56 16-Dec-09 12.69 12.69 12.69 12.69 0 12.69 15-Dec-09 12.62 12.62 12.62 12.62 0 12.62 14-Dec-09 12.61 12.61 12.61 12.61 0 12.61 11-Dec-09 12.40 12.40 12.40 12.40 0 12.40 10-Dec-09 12.32 12.32 12.32 12.32 0 12.32 9-Dec-09 12.22 12.22 12.22 12.22 0 12.22 8-Dec-09 12.20 12.20 12.20 12.20 0 12.20 7-Dec-09 12.29 12.29 12.29 12.29 0 12.29 4-Dec-09 12.30 12.30 12.30 12.30 0 12.30 3-Dec-09 12.17 12.17 12.17 12.17 0 12.17 2-Dec-09 12.32 12.32 12.32 12.32 0 12.32 1-Dec-09 12.27 12.27 12.27 12.27 0 12.27 30-Nov-09 12.12 12.12 12.12 12.12 0 12.12 27-Nov-09 12.08 12.08 12.08 12.08 0 12.08 25-Nov-09 12.32 12.32 12.32 12.32 0 12.32 24-Nov-09 12.22 12.22 12.22 12.22 0 12.22 23-Nov-09 12.22 12.22 12.22 12.22 0 12.22 20-Nov-09 12.07 12.07 12.07 12.07 0 12.07 19-Nov-09 12.11 12.11 12.11 12.11 0 12.11 18-Nov-09 12.35 12.35 12.35 12.35 0 12.35 17-Nov-09 12.42 12.42 12.42 12.42 0 12.42 16-Nov-09 12.48 12.48 12.48 12.48 0 12.48 13-Nov-09 12.27 12.27 12.27 12.27 0 12.27 12-Nov-09 12.19 12.19 12.19 12.19 0 12.19 11-Nov-09 12.37 12.37 12.37 12.37 0 12.37 10-Nov-09 12.33 12.33 12.33 12.33 0 12.33 9-Nov-09 12.35 12.35 12.35 12.35 0 12.35 6-Nov-09 12.05 12.05 12.05 12.05 0 12.05 5-Nov-09 12.04 12.04 12.04 12.04 0 12.04 4-Nov-09 11.79 11.79 11.79 11.79 0 11.79 3-Nov-09 11.80 11.80 11.80 11.80 0 11.80 2-Nov-09 11.68 11.68 11.68 11.68 0 11.68 30-Oct-09 11.63 11.63 11.63 11.63 0 11.63 29-Oct-09 12.01 12.01 12.01 12.01 0 12.01 28-Oct-09 11.72 11.72 11.72 11.72 0 11.72 27-Oct-09 12.07 12.07 12.07 12.07 0 12.07 26-Oct-09 12.19 12.19 12.19 12.19 0 12.19 23-Oct-09 12.36 12.36 12.36 12.36 0 12.36 22-Oct-09 12.56 12.56 12.56 12.56 0 12.56 21-Oct-09 12.41 12.41 12.41 12.41 0 12.41 20-Oct-09 12.55 12.55 12.55 12.55 0 12.55 19-Oct-09 12.64 12.64 12.64 12.64 0 12.64 16-Oct-09 12.53 12.53 12.53 12.53 0 12.53 15-Oct-09 12.64 12.64 12.64 12.64 0 12.64 14-Oct-09 12.58 12.58 12.58 12.58 0 12.58 13-Oct-09 12.33 12.33 12.33 12.33 0 12.33 12-Oct-09 12.36 12.36 12.36 12.36 0 12.36 9-Oct-09 12.31 12.31 12.31 12.31 0 12.31 8-Oct-09 12.25 12.25 12.25 12.25 0 12.25 7-Oct-09 12.09 12.09 12.09 12.09 0 12.09 6-Oct-09 12.05 12.05 12.05 12.05 0 12.05 5-Oct-09 11.89 11.89 11.89 11.89 0 11.89 2-Oct-09 11.64 11.64 11.64 11.64 0 11.64 1-Oct-09 11.76 11.76 11.76 11.76 0 11.76 30-Sep-09 12.13 12.13 12.13 12.13 0 12.13 29-Sep-09 12.18 12.18 12.18 12.18 0 12.18 28-Sep-09 12.12 12.12 12.12 12.12 0 12.12 25-Sep-09 11.87 11.87 11.87 11.87 0 11.87 24-Sep-09 11.93 11.93 11.93 11.93 0 11.93 23-Sep-09 12.11 12.11 12.11 12.11 0 12.11 22-Sep-09 12.24 12.24 12.24 12.24 0 12.24 * 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