Canada markets close in 4 hours 33 minutes

Lord Abbett Affiliated R4 (LAFSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.15+0.03 (+0.18%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 202418.1518.1518.1518.1518.15-
Jun 26, 202418.1918.1918.1918.1918.19-
Jun 25, 202418.2618.2618.2618.2618.26-
Jun 24, 202418.3518.3518.3518.3518.35-
Jun 21, 202418.2518.2518.2518.2518.25-
Jun 20, 202418.2918.2918.2918.2918.29-
Jun 18, 202418.2918.2918.2918.2918.29-
Jun 17, 202418.2518.2518.2518.2518.25-
Jun 14, 202418.0918.0918.0918.0918.09-
Jun 13, 202418.1818.1818.1818.1818.18-
Jun 12, 202418.2018.2018.2018.2018.20-
Jun 11, 202418.1418.1418.1418.1418.14-
Jun 10, 202418.2518.2518.2518.2518.25-
Jun 07, 202418.1318.1318.1318.1318.13-
Jun 06, 202418.1618.1618.1618.1618.16-
Jun 05, 202418.2118.2118.2118.2118.21-
Jun 04, 202418.0318.0318.0318.0318.03-
Jun 03, 202418.1318.1318.1318.1318.13-
May 31, 202418.2518.2518.2518.2518.25-
May 30, 202417.9917.9917.9917.9917.99-
May 29, 202417.9317.9317.9317.9317.93-
May 28, 202418.1418.1418.1418.1418.14-
May 24, 202418.2818.2818.2818.2818.28-
May 23, 202418.1618.1618.1618.1618.16-
May 22, 202418.3618.3618.3618.3618.36-
May 21, 202418.4418.4418.4418.4418.44-
May 20, 202418.4018.4018.4018.4018.40-
May 17, 202418.4818.4818.4818.4818.48-
May 16, 202418.4518.4518.4518.4518.45-
May 15, 202418.4818.4818.4818.4818.48-
May 14, 202418.2918.2918.2918.2918.29-
May 13, 202418.2018.2018.2018.2018.20-
May 10, 202418.2718.2718.2718.2718.27-
May 09, 202418.1818.1818.1818.1818.18-
May 08, 202418.0418.0418.0418.0418.04-
May 07, 202417.9917.9917.9917.9917.99-
May 06, 202417.9617.9617.9617.9617.96-
May 03, 202417.8117.8117.8117.8117.81-
May 02, 202417.6817.6817.6817.6817.68-
May 01, 202417.6117.6117.6117.6117.61-
Apr 30, 202417.7017.7017.7017.7017.70-
Apr 29, 202417.9617.9617.9617.9617.96-
Apr 26, 202417.9217.9217.9217.9217.92-
Apr 25, 202417.9317.9317.9317.9317.93-
Apr 24, 202417.9717.9717.9717.9717.97-
Apr 23, 202418.0018.0018.0018.0018.00-
Apr 22, 202417.8317.8317.8317.8317.83-
Apr 19, 202417.7017.7017.7017.7017.70-
Apr 18, 202417.6217.6217.6217.6217.62-
Apr 17, 202417.6417.6417.6417.6417.64-
Apr 16, 202417.7017.7017.7017.7017.70-
Apr 15, 202417.7517.7517.7517.7517.75-
Apr 12, 202417.8717.8717.8717.8717.87-
Apr 11, 202418.1418.1418.1418.1418.14-
Apr 10, 202418.1618.1618.1618.1618.16-
Apr 09, 202418.3318.3318.3318.3318.33-
Apr 08, 202418.3418.3418.3418.3418.34-
Apr 05, 202418.3318.3318.3318.3318.33-
Apr 04, 202418.1718.1718.1718.1718.17-
Apr 03, 202418.3418.3418.3418.3418.34-
Apr 02, 202418.3018.3018.3018.3018.30-
Apr 01, 202418.4218.4218.4218.4218.42-
Mar 28, 202418.4918.4918.4918.4918.49-
Mar 27, 202418.4318.4318.4318.4318.43-
Mar 27, 20240.067 Dividend
Mar 26, 202418.3118.3118.3118.3118.24-
Mar 25, 202418.3318.3318.3318.3318.26-
Mar 22, 202418.3718.3718.3718.3718.30-
Mar 21, 202418.4718.4718.4718.4718.40-
Mar 20, 202418.3218.3218.3218.3218.25-
Mar 19, 202418.1618.1618.1618.1618.09-
Mar 18, 202418.0418.0418.0418.0417.97-
Mar 15, 202417.9817.9817.9817.9817.91-
Mar 14, 202418.0318.0318.0318.0317.96-
Mar 13, 202418.1518.1518.1518.1518.08-
Mar 12, 202418.1118.1118.1118.1118.04-
Mar 11, 202417.9817.9817.9817.9817.91-
Mar 08, 202418.0218.0218.0218.0217.95-
Mar 07, 202418.1018.1018.1018.1018.03-
Mar 06, 202418.0018.0018.0018.0017.93-
Mar 05, 202417.9017.9017.9017.9017.83-
Mar 04, 202417.9817.9817.9817.9817.91-
Mar 01, 202417.9317.9317.9317.9317.86-
Feb 29, 202417.7917.7917.7917.7917.72-
Feb 28, 202417.7317.7317.7317.7317.67-
Feb 27, 202417.7517.7517.7517.7517.69-
Feb 26, 202417.7317.7317.7317.7317.67-
Feb 23, 202417.7617.7617.7617.7617.70-
Feb 22, 202417.7117.7117.7117.7117.65-
Feb 21, 202417.5017.5017.5017.5017.44-
Feb 20, 202417.4217.4217.4217.4217.36-
Feb 16, 202417.4517.4517.4517.4517.39-
Feb 15, 202417.4817.4817.4817.4817.42-
Feb 14, 202417.2717.2717.2717.2717.21-
Feb 13, 202417.1217.1217.1217.1217.06-
Feb 12, 202417.3717.3717.3717.3717.31-
Feb 09, 202417.3317.3317.3317.3317.27-
Feb 08, 202417.2717.2717.2717.2717.21-
Feb 07, 202417.2617.2617.2617.2617.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...