LHYRX - Lord Abbett High Yield Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023------
Jun 08, 20236.176.176.176.176.17-
Jun 07, 20236.176.176.176.176.17-
Jun 06, 20236.186.186.186.186.18-
Jun 05, 20236.186.186.186.186.18-
Jun 02, 20236.186.186.186.186.18-
Jun 01, 20236.146.146.146.146.14-
May 31, 20236.136.136.136.136.13-
May 30, 20236.136.136.136.136.13-
May 26, 20236.126.126.126.126.12-
May 25, 20236.116.116.116.116.11-
May 24, 20236.126.126.126.126.12-
May 23, 20236.156.156.156.156.15-
May 22, 20236.156.156.156.156.15-
May 19, 20236.146.146.146.146.14-
May 18, 20236.146.146.146.146.14-
May 17, 20236.166.166.166.166.16-
May 16, 20236.166.166.166.166.16-
May 15, 20236.186.186.186.186.18-
May 12, 20236.196.196.196.196.19-
May 11, 20236.196.196.196.196.19-
May 10, 20236.196.196.196.196.19-
May 09, 20236.186.186.186.186.18-
May 08, 20236.196.196.196.196.19-
May 05, 20236.196.196.196.196.19-
May 04, 20236.186.186.186.186.18-
May 03, 20236.216.216.216.216.21-
May 02, 20236.216.216.216.216.21-
May 01, 20236.226.226.226.226.22-
Apr 28, 20236.246.246.246.246.24-
Apr 27, 20236.226.226.226.226.22-
Apr 26, 20236.216.216.216.216.21-
Apr 25, 20236.226.226.226.226.22-
Apr 24, 20236.226.226.226.226.22-
Apr 21, 20236.216.216.216.216.21-
Apr 20, 20236.216.216.216.216.21-
Apr 19, 20236.226.226.226.226.22-
Apr 18, 20236.246.246.246.246.24-
Apr 17, 20236.236.236.236.236.23-
Apr 14, 20236.246.246.246.246.24-
Apr 13, 20236.266.266.266.266.26-
Apr 12, 20236.236.236.236.236.23-
Apr 11, 20236.236.236.236.236.23-
Apr 10, 20236.226.226.226.226.22-
Apr 06, 20236.226.226.226.226.22-
Apr 05, 20236.226.226.226.226.22-
Apr 04, 20236.246.246.246.246.24-
Apr 03, 20236.246.246.246.246.24-
Mar 31, 20236.226.226.226.226.22-
Mar 31, 20230.03 Dividend
Mar 30, 20236.176.176.176.176.14-
Mar 29, 20236.156.156.156.156.12-
Mar 28, 20236.126.126.126.126.09-
Mar 27, 20236.126.126.126.126.09-
Mar 24, 20236.126.126.126.126.09-
Mar 23, 20236.146.146.146.146.11-
Mar 22, 20236.146.146.146.146.11-
Mar 21, 20236.116.116.116.116.08-
Mar 20, 20236.096.096.096.096.06-
Mar 17, 20236.116.116.116.116.08-
Mar 16, 20236.106.106.106.106.07-
Mar 15, 20236.096.096.096.096.06-
Mar 14, 20236.126.126.126.126.09-
Mar 13, 20236.116.116.116.116.08-
Mar 10, 20236.136.136.136.136.10-
Mar 09, 20236.166.166.166.166.13-
Mar 08, 20236.176.176.176.176.14-
Mar 07, 20236.206.206.206.206.17-
Mar 06, 20236.216.216.216.216.18-
Mar 03, 20236.196.196.196.196.16-
Mar 02, 20236.166.166.166.166.13-
Mar 01, 20236.166.166.166.166.13-
Feb 28, 20236.176.176.176.176.14-
Feb 28, 20230.031 Dividend
Feb 27, 20236.176.176.176.176.11-
Feb 24, 20236.146.146.146.146.08-
Feb 23, 20236.166.166.166.166.10-
Feb 22, 20236.136.136.136.136.07-
Feb 21, 20236.116.116.116.116.05-
Feb 17, 20236.166.166.166.166.10-
Feb 16, 20236.196.196.196.196.13-
Feb 15, 20236.226.226.226.226.16-
Feb 14, 20236.236.236.236.236.17-
Feb 13, 20236.246.246.246.246.18-
Feb 10, 20236.236.236.236.236.17-
Feb 09, 20236.296.296.296.296.23-
Feb 08, 20236.306.306.306.306.24-
Feb 07, 20236.316.316.316.316.25-
Feb 06, 20236.316.316.316.316.25-
Feb 03, 20236.366.366.366.366.30-
Feb 02, 20236.406.406.406.406.34-
Feb 01, 20236.336.336.336.336.27-
Jan 31, 20236.316.316.316.316.25-
Jan 31, 20230.029 Dividend
Jan 30, 20236.306.306.306.306.21-
Jan 27, 20236.326.326.326.326.23-
Jan 26, 20236.326.326.326.326.23-
Jan 25, 20236.306.306.306.306.21-
Jan 24, 20236.306.306.306.306.21-
Jan 23, 20236.316.316.316.316.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...