Canada markets closed

Lord Abbett Affiliated R3 (LAFRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.28+0.27 (+1.50%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202418.2818.2818.2818.2818.28-
May 30, 202418.0118.0118.0118.0118.01-
May 29, 202417.9517.9517.9517.9517.95-
May 28, 202418.1718.1718.1718.1718.17-
May 24, 202418.3118.3118.3118.3118.31-
May 23, 202418.1918.1918.1918.1918.19-
May 22, 202418.3918.3918.3918.3918.39-
May 21, 202418.4718.4718.4718.4718.47-
May 20, 202418.4418.4418.4418.4418.44-
May 17, 202418.5118.5118.5118.5118.51-
May 16, 202418.4818.4818.4818.4818.48-
May 15, 202418.5118.5118.5118.5118.51-
May 14, 202418.3318.3318.3318.3318.33-
May 13, 202418.2318.2318.2318.2318.23-
May 10, 202418.3018.3018.3018.3018.30-
May 09, 202418.2218.2218.2218.2218.22-
May 08, 202418.0818.0818.0818.0818.08-
May 07, 202418.0318.0318.0318.0318.03-
May 06, 202417.9917.9917.9917.9917.99-
May 03, 202417.8517.8517.8517.8517.85-
May 02, 202417.7117.7117.7117.7117.71-
May 01, 202417.6417.6417.6417.6417.64-
Apr 30, 202417.7317.7317.7317.7317.73-
Apr 29, 202418.0018.0018.0018.0018.00-
Apr 26, 202417.9517.9517.9517.9517.95-
Apr 25, 202417.9617.9617.9617.9617.96-
Apr 24, 202418.0118.0118.0118.0118.01-
Apr 23, 202418.0318.0318.0318.0318.03-
Apr 22, 202417.8617.8617.8617.8617.86-
Apr 19, 202417.7317.7317.7317.7317.73-
Apr 18, 202417.6617.6617.6617.6617.66-
Apr 17, 202417.6817.6817.6817.6817.68-
Apr 16, 202417.7417.7417.7417.7417.74-
Apr 15, 202417.7917.7917.7917.7917.79-
Apr 12, 202417.9017.9017.9017.9017.90-
Apr 11, 202418.1818.1818.1818.1818.18-
Apr 10, 202418.1918.1918.1918.1918.19-
Apr 09, 202418.3718.3718.3718.3718.37-
Apr 08, 202418.3718.3718.3718.3718.37-
Apr 05, 202418.3618.3618.3618.3618.36-
Apr 04, 202418.2118.2118.2118.2118.21-
Apr 03, 202418.3818.3818.3818.3818.38-
Apr 02, 202418.3418.3418.3418.3418.34-
Apr 01, 202418.4518.4518.4518.4518.45-
Mar 28, 202418.5218.5218.5218.5218.52-
Mar 27, 202418.4718.4718.4718.4718.47-
Mar 26, 202418.3418.3418.3418.3418.34-
Mar 25, 202418.3618.3618.3618.3618.36-
Mar 22, 202418.4018.4018.4018.4018.40-
Mar 21, 202418.5018.5018.5018.5018.50-
Mar 20, 202418.3518.3518.3518.3518.35-
Mar 19, 202418.1918.1918.1918.1918.19-
Mar 18, 202418.0718.0718.0718.0718.07-
Mar 15, 202418.0118.0118.0118.0118.01-
Mar 14, 202418.0618.0618.0618.0618.06-
Mar 13, 202418.1818.1818.1818.1818.18-
Mar 12, 202418.1418.1418.1418.1418.14-
Mar 11, 202418.0118.0118.0118.0118.01-
Mar 08, 202418.0518.0518.0518.0518.05-
Mar 07, 202418.1318.1318.1318.1318.13-
Mar 06, 202418.0318.0318.0318.0318.03-
Mar 05, 202417.9317.9317.9317.9317.93-
Mar 04, 202418.0118.0118.0118.0118.01-
Mar 01, 202417.9617.9617.9617.9617.96-
Feb 29, 202417.8217.8217.8217.8217.82-
Feb 28, 202417.7617.7617.7617.7617.76-
Feb 27, 202417.7717.7717.7717.7717.77-
Feb 26, 202417.7617.7617.7617.7617.76-
Feb 23, 202417.7917.7917.7917.7917.79-
Feb 22, 202417.7417.7417.7417.7417.74-
Feb 21, 202417.5317.5317.5317.5317.53-
Feb 20, 202417.4517.4517.4517.4517.45-
Feb 16, 202417.4817.4817.4817.4817.48-
Feb 15, 202417.5117.5117.5117.5117.51-
Feb 14, 202417.3017.3017.3017.3017.30-
Feb 13, 202417.1517.1517.1517.1517.15-
Feb 12, 202417.4017.4017.4017.4017.40-
Feb 09, 202417.3617.3617.3617.3617.36-
Feb 08, 202417.3017.3017.3017.3017.30-
Feb 07, 202417.2917.2917.2917.2917.29-
Feb 06, 202417.1717.1717.1717.1717.17-
Feb 05, 202417.1217.1217.1217.1217.12-
Feb 02, 202417.2117.2117.2117.2117.21-
Feb 01, 202417.1917.1917.1917.1917.19-
Jan 31, 202416.9716.9716.9716.9716.97-
Jan 30, 202417.1817.1817.1817.1817.18-
Jan 29, 202417.0717.0717.0717.0717.07-
Jan 26, 202416.9816.9816.9816.9816.98-
Jan 25, 202416.9816.9816.9816.9816.98-
Jan 24, 202416.8616.8616.8616.8616.86-
Jan 23, 202416.9116.9116.9116.9116.91-
Jan 22, 202416.8916.8916.8916.8916.89-
Jan 19, 202416.8216.8216.8216.8216.82-
Jan 18, 202416.6916.6916.6916.6916.69-
Jan 17, 202416.5816.5816.5816.5816.58-
Jan 16, 202416.6716.6716.6716.6716.67-
Jan 12, 202416.7716.7716.7716.7716.77-
Jan 11, 202416.7616.7616.7616.7616.76-
Jan 10, 202416.7816.7816.7816.7816.78-
Jan 09, 202416.7716.7716.7716.7716.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...