Canada markets closed

Lord Abbett Core Fixed Income C (LCRCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.04+0.04 (+0.44%)
At close: 06:46PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.009.009.009.009.00-
May 01, 20248.968.968.968.968.96-
Apr 30, 20248.938.938.938.938.93-
Apr 29, 20248.978.978.978.978.97-
Apr 26, 20248.948.948.948.948.94-
Apr 25, 20248.928.928.928.928.92-
Apr 24, 20248.958.958.958.958.95-
Apr 23, 20248.988.988.988.988.98-
Apr 22, 20248.968.968.968.968.96-
Apr 19, 20248.968.968.968.968.96-
Apr 18, 20248.958.958.958.958.95-
Apr 17, 20248.978.978.978.978.97-
Apr 16, 20248.948.948.948.948.94-
Apr 15, 20248.968.968.968.968.96-
Apr 12, 20249.029.029.029.029.02-
Apr 11, 20249.009.009.009.009.00-
Apr 10, 20249.019.019.019.019.01-
Apr 09, 20249.119.119.119.119.11-
Apr 08, 20249.089.089.089.089.08-
Apr 05, 20249.099.099.099.099.09-
Apr 04, 20249.149.149.149.149.14-
Apr 03, 20249.119.119.119.119.11-
Apr 02, 20249.119.119.119.119.11-
Apr 01, 20249.129.129.129.129.12-
Mar 28, 20249.189.189.189.189.18-
Mar 27, 20249.199.199.199.199.19-
Mar 26, 20249.179.179.179.179.17-
Mar 25, 20249.169.169.169.169.16-
Mar 22, 20249.179.179.179.179.17-
Mar 21, 20249.159.159.159.159.15-
Mar 20, 20249.149.149.149.149.14-
Mar 19, 20249.129.129.129.129.12-
Mar 18, 20249.109.109.109.109.10-
Mar 15, 20249.119.119.119.119.11-
Mar 14, 20249.129.129.129.129.12-
Mar 13, 20249.189.189.189.189.18-
Mar 12, 20249.199.199.199.199.19-
Mar 11, 20249.229.229.229.229.22-
Mar 08, 20249.239.239.239.239.23-
Mar 07, 20249.229.229.229.229.22-
Mar 06, 20249.219.219.219.219.21-
Mar 05, 20249.199.199.199.199.19-
Mar 04, 20249.159.159.159.159.15-
Mar 01, 20249.179.179.179.179.17-
Feb 29, 20249.139.139.139.139.13-
Feb 28, 20249.129.129.129.129.12-
Feb 27, 20249.109.109.109.109.10-
Feb 26, 20249.129.129.129.129.12-
Feb 23, 20249.149.149.149.149.14-
Feb 22, 20249.109.109.109.109.10-
Feb 21, 20249.109.109.109.109.10-
Feb 20, 20249.139.139.139.139.13-
Feb 16, 20249.129.129.129.129.12-
Feb 15, 20249.159.159.159.159.15-
Feb 14, 20249.129.129.129.129.12-
Feb 13, 20249.099.099.099.099.09-
Feb 12, 20249.189.189.189.189.18-
Feb 09, 20249.179.179.179.179.17-
Feb 08, 20249.189.189.189.189.18-
Feb 07, 20249.219.219.219.219.21-
Feb 06, 20249.229.229.229.229.22-
Feb 05, 20249.189.189.189.189.18-
Feb 02, 20249.259.259.259.259.25-
Feb 01, 20249.339.339.339.339.33-
Jan 31, 20249.299.299.299.299.29-
Jan 31, 20240.03 Dividend
Jan 30, 20249.249.249.249.249.21-
Jan 29, 20249.239.239.239.239.20-
Jan 26, 20249.209.209.209.209.17-
Jan 25, 20249.219.219.219.219.18-
Jan 24, 20249.179.179.179.179.14-
Jan 23, 20249.199.199.199.199.16-
Jan 22, 20249.219.219.219.219.18-
Jan 19, 20249.199.199.199.199.16-
Jan 18, 20249.199.199.199.199.16-
Jan 17, 20249.219.219.219.219.18-
Jan 16, 20249.249.249.249.249.21-
Jan 12, 20249.309.309.309.309.27-
Jan 11, 20249.289.289.289.289.25-
Jan 10, 20249.259.259.259.259.22-
Jan 09, 20249.259.259.259.259.22-
Jan 08, 20249.269.269.269.269.23-
Jan 05, 20249.239.239.239.239.20-
Jan 04, 20249.259.259.259.259.22-
Jan 03, 20249.309.309.309.309.27-
Jan 02, 20249.299.299.299.299.26-
Dec 29, 20239.339.339.339.339.30-
Dec 29, 20230.032 Dividend
Dec 28, 20239.349.349.349.349.28-
Dec 27, 20239.379.379.379.379.31-
Dec 26, 20239.319.319.319.319.25-
Dec 22, 20239.319.319.319.319.25-
Dec 21, 20239.319.319.319.319.25-
Dec 20, 20239.329.329.329.329.26-
Dec 19, 20239.299.299.299.299.23-
Dec 18, 20239.289.289.289.289.22-
Dec 15, 20239.309.309.309.309.24-
Dec 14, 20239.319.319.319.319.25-
Dec 13, 20239.249.249.249.249.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...