Canada markets close in 4 hours 9 minutes

Lord Abbett Emerging Markets Corp Dbt F (LCDFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.15+0.03 (+0.23%)
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202413.1513.1513.1513.1513.15-
Jul 02, 202413.1213.1213.1213.1213.12-
Jul 01, 202413.1213.1213.1213.1213.12-
Jun 28, 202413.1513.1513.1513.1513.15-
Jun 27, 202413.1613.1613.1613.1613.16-
Jun 26, 202413.1613.1613.1613.1613.16-
Jun 25, 202413.1813.1813.1813.1813.18-
Jun 24, 202413.1913.1913.1913.1913.19-
Jun 21, 202413.1813.1813.1813.1813.18-
Jun 20, 202413.1813.1813.1813.1813.18-
Jun 18, 202413.1813.1813.1813.1813.18-
Jun 17, 202413.1713.1713.1713.1713.17-
Jun 14, 202413.1913.1913.1913.1913.19-
Jun 13, 202413.1913.1913.1913.1913.19-
Jun 12, 202413.1813.1813.1813.1813.18-
Jun 11, 202413.1513.1513.1513.1513.15-
Jun 10, 202413.1413.1413.1413.1413.14-
Jun 07, 202413.1513.1513.1513.1513.15-
Jun 06, 202413.1713.1713.1713.1713.17-
Jun 05, 202413.1713.1713.1713.1713.17-
Jun 04, 202413.1613.1613.1613.1613.16-
Jun 03, 202413.1613.1613.1613.1613.16-
May 31, 202413.1313.1313.1313.1313.13-
May 31, 20240.058 Dividend
May 30, 202413.1113.1113.1113.1113.05-
May 29, 202413.1113.1113.1113.1113.05-
May 28, 202413.1313.1313.1313.1313.07-
May 24, 202413.1513.1513.1513.1513.09-
May 23, 202413.1613.1613.1613.1613.10-
May 22, 202413.1713.1713.1713.1713.11-
May 21, 202413.1813.1813.1813.1813.12-
May 20, 202413.1713.1713.1713.1713.11-
May 17, 202413.1713.1713.1713.1713.11-
May 16, 202413.1813.1813.1813.1813.12-
May 15, 202413.1513.1513.1513.1513.09-
May 14, 202413.1213.1213.1213.1213.06-
May 13, 202413.1113.1113.1113.1113.05-
May 10, 202413.1113.1113.1113.1113.05-
May 09, 202413.1113.1113.1113.1113.05-
May 08, 202413.1013.1013.1013.1013.04-
May 07, 202413.1113.1113.1113.1113.05-
May 06, 202413.0913.0913.0913.0913.03-
May 03, 202413.0713.0713.0713.0713.01-
May 02, 202413.0213.0213.0213.0212.96-
May 01, 202412.9912.9912.9912.9912.93-
Apr 30, 202412.9912.9912.9912.9912.93-
Apr 30, 20240.058 Dividend
Apr 29, 202413.0113.0113.0113.0112.89-
Apr 26, 202412.9812.9812.9812.9812.86-
Apr 25, 202412.9812.9812.9812.9812.86-
Apr 24, 202413.0013.0013.0013.0012.88-
Apr 23, 202413.0113.0113.0113.0112.89-
Apr 22, 202413.0013.0013.0013.0012.88-
Apr 19, 202413.0013.0013.0013.0012.88-
Apr 18, 202413.0113.0113.0113.0112.89-
Apr 17, 202413.0113.0113.0113.0112.89-
Apr 16, 202413.0013.0013.0013.0012.88-
Apr 15, 202413.0513.0513.0513.0512.93-
Apr 12, 202413.0913.0913.0913.0912.97-
Apr 11, 202413.0913.0913.0913.0912.97-
Apr 10, 202413.1213.1213.1213.1213.00-
Apr 09, 202413.1713.1713.1713.1713.05-
Apr 08, 202413.1513.1513.1513.1513.03-
Apr 05, 202413.1613.1613.1613.1613.04-
Apr 04, 202413.1813.1813.1813.1813.06-
Apr 03, 202413.1513.1513.1513.1513.03-
Apr 02, 202413.1513.1513.1513.1513.03-
Apr 01, 202413.1713.1713.1713.1713.05-
Mar 28, 202413.1913.1913.1913.1913.07-
Mar 28, 20240.059 Dividend
Mar 27, 202413.2013.2013.2013.2013.02-
Mar 26, 202413.1913.1913.1913.1913.01-
Mar 25, 202413.1913.1913.1913.1913.01-
Mar 22, 202413.2013.2013.2013.2013.02-
Mar 21, 202413.1913.1913.1913.1913.01-
Mar 20, 202413.1513.1513.1513.1512.98-
Mar 19, 202413.1413.1413.1413.1412.97-
Mar 18, 202413.1313.1313.1313.1312.96-
Mar 15, 202413.1313.1313.1313.1312.96-
Mar 14, 202413.1413.1413.1413.1412.97-
Mar 13, 202413.1713.1713.1713.1712.99-
Mar 12, 202413.1613.1613.1613.1612.99-
Mar 11, 202413.1613.1613.1613.1612.99-
Mar 08, 202413.1613.1613.1613.1612.99-
Mar 07, 202413.1513.1513.1513.1512.98-
Mar 06, 202413.1313.1313.1313.1312.96-
Mar 05, 202413.1213.1213.1213.1212.95-
Mar 04, 202413.1113.1113.1113.1112.94-
Mar 01, 202413.1113.1113.1113.1112.94-
Feb 29, 202413.1013.1013.1013.1012.93-
Feb 29, 20240.058 Dividend
Feb 28, 202413.1013.1013.1013.1012.87-
Feb 27, 202413.1013.1013.1013.1012.87-
Feb 26, 202413.1013.1013.1013.1012.87-
Feb 23, 202413.1113.1113.1113.1112.88-
Feb 22, 202413.1013.1013.1013.1012.87-
Feb 21, 202413.0913.0913.0913.0912.86-
Feb 20, 202413.0913.0913.0913.0912.86-
Feb 16, 202413.0813.0813.0813.0812.85-
Feb 15, 202413.0913.0913.0913.0912.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...