LHYVX - Lord Abbett High Yield Fund Class R6

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20197.417.417.417.417.41-
Dec 03, 20197.397.397.397.397.39-
Dec 02, 20197.407.407.407.407.40-
Nov 29, 20197.417.417.417.417.41-
Nov 27, 20197.417.417.417.417.41-
Nov 26, 20197.407.407.407.407.40-
Nov 25, 20197.397.397.397.397.39-
Nov 22, 20197.377.377.377.377.37-
Nov 21, 20197.377.377.377.377.37-
Nov 20, 20197.377.377.377.377.37-
Nov 19, 20197.387.387.387.387.38-
Nov 18, 20197.397.397.397.397.39-
Nov 15, 20197.407.407.407.407.40-
Nov 14, 20197.407.407.407.407.40-
Nov 13, 20197.417.417.417.417.41-
Nov 12, 20197.417.417.417.417.41-
Nov 11, 20197.427.427.427.427.42-
Nov 08, 20197.437.437.437.437.43-
Nov 07, 20197.437.437.437.437.43-
Nov 06, 20197.437.437.437.437.43-
Nov 05, 20197.437.437.437.437.43-
Nov 04, 20197.417.417.417.417.41-
Nov 01, 20197.417.417.417.417.41-
Oct 31, 20197.407.407.407.407.40-
Oct 31, 20190.036 Dividend
Oct 30, 20197.427.427.427.427.38-
Oct 29, 20197.427.427.427.427.38-
Oct 28, 20197.437.437.437.437.39-
Oct 25, 20197.437.437.437.437.39-
Oct 24, 20197.427.427.427.427.38-
Oct 23, 20197.427.427.427.427.38-
Oct 22, 20197.427.427.427.427.38-
Oct 21, 20197.427.427.427.427.38-
Oct 18, 20197.427.427.427.427.38-
Oct 17, 20197.427.427.427.427.38-
Oct 16, 20197.417.417.417.417.37-
Oct 15, 20197.417.417.417.417.37-
Oct 14, 20197.407.407.407.407.36-
Oct 11, 20197.407.407.407.407.36-
Oct 10, 20197.397.397.397.397.35-
Oct 09, 20197.387.387.387.387.34-
Oct 08, 20197.377.377.377.377.33-
Oct 07, 20197.397.397.397.397.35-
Oct 04, 20197.397.397.397.397.35-
Oct 03, 20197.387.387.387.387.34-
Oct 02, 20197.397.397.397.397.35-
Oct 01, 20197.427.427.427.427.38-
Sep 30, 20197.437.437.437.437.39-
Sep 30, 20190.036 Dividend
Sep 27, 20197.437.437.437.437.36-
Sep 26, 20197.447.447.447.447.37-
Sep 25, 20197.457.457.457.457.38-
Sep 24, 20197.467.467.467.467.39-
Sep 23, 20197.477.477.477.477.40-
Sep 20, 20197.487.487.487.487.41-
Sep 19, 20197.487.487.487.487.41-
Sep 18, 20197.477.477.477.477.40-
Sep 17, 20197.477.477.477.477.40-
Sep 16, 20197.487.487.487.487.41-
Sep 13, 20197.467.467.467.467.39-
Sep 12, 20197.477.477.477.477.40-
Sep 11, 20197.467.467.467.467.39-
Sep 10, 20197.467.467.467.467.39-
Sep 09, 20197.477.477.477.477.40-
Sep 06, 20197.487.487.487.487.41-
Sep 05, 20197.477.477.477.477.40-
Sep 04, 20197.467.467.467.467.39-
Sep 03, 20197.447.447.447.447.37-
Aug 30, 20197.467.467.467.467.39-
Aug 30, 20190.035 Dividend
Aug 29, 20197.467.467.467.467.35-
Aug 28, 20197.447.447.447.447.33-
Aug 27, 20197.447.447.447.447.33-
Aug 26, 20197.447.447.447.447.33-
Aug 23, 20197.447.447.447.447.33-
Aug 22, 20197.457.457.457.457.34-
Aug 21, 20197.457.457.457.457.34-
Aug 20, 20197.437.437.437.437.32-
Aug 19, 20197.427.427.427.427.31-
Aug 16, 20197.417.417.417.417.30-
Aug 15, 20197.407.407.407.407.29-
Aug 14, 20197.407.407.407.407.29-
Aug 13, 20197.457.457.457.457.34-
Aug 12, 20197.447.447.447.447.33-
Aug 09, 20197.477.477.477.477.36-
Aug 08, 20197.487.487.487.487.37-
Aug 07, 20197.447.447.447.447.33-
Aug 06, 20197.447.447.447.447.33-
Aug 05, 20197.437.437.437.437.32-
Aug 02, 20197.497.497.497.497.38-
Aug 01, 20197.527.527.527.527.41-
Jul 31, 20197.527.527.527.527.41-
Jul 31, 20190.036 Dividend
Jul 30, 20197.527.527.527.527.38-
Jul 29, 20197.537.537.537.537.39-
Jul 26, 20197.547.547.547.547.40-
Jul 25, 20197.537.537.537.537.39-
Jul 24, 20197.537.537.537.537.39-
Jul 23, 20197.527.527.527.527.38-
Jul 22, 20197.507.507.507.507.36-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...