Canada markets closed

Lord Abbett High Yield C (LHYCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.25+0.03 (+0.48%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20246.226.226.226.226.22-
May 01, 20246.206.206.206.206.20-
Apr 30, 20246.196.196.196.196.19-
Apr 29, 20246.216.216.216.216.21-
Apr 26, 20246.196.196.196.196.19-
Apr 25, 20246.186.186.186.186.18-
Apr 24, 20246.206.206.206.206.20-
Apr 23, 20246.206.206.206.206.20-
Apr 22, 20246.186.186.186.186.18-
Apr 19, 20246.166.166.166.166.16-
Apr 18, 20246.166.166.166.166.16-
Apr 17, 20246.166.166.166.166.16-
Apr 16, 20246.176.176.176.176.17-
Apr 15, 20246.196.196.196.196.19-
Apr 12, 20246.216.216.216.216.21-
Apr 11, 20246.226.226.226.226.22-
Apr 10, 20246.236.236.236.236.23-
Apr 09, 20246.276.276.276.276.27-
Apr 08, 20246.266.266.266.266.26-
Apr 05, 20246.266.266.266.266.26-
Apr 04, 20246.276.276.276.276.27-
Apr 03, 20246.266.266.266.266.26-
Apr 02, 20246.266.266.266.266.26-
Apr 01, 20246.286.286.286.286.28-
Mar 28, 20246.306.306.306.306.30-
Mar 27, 20246.296.296.296.296.29-
Mar 26, 20246.296.296.296.296.29-
Mar 25, 20246.306.306.306.306.30-
Mar 22, 20246.306.306.306.306.30-
Mar 21, 20246.296.296.296.296.29-
Mar 20, 20246.286.286.286.286.28-
Mar 19, 20246.276.276.276.276.27-
Mar 18, 20246.266.266.266.266.26-
Mar 15, 20246.266.266.266.266.26-
Mar 14, 20246.276.276.276.276.27-
Mar 13, 20246.296.296.296.296.29-
Mar 12, 20246.286.286.286.286.28-
Mar 11, 20246.286.286.286.286.28-
Mar 08, 20246.296.296.296.296.29-
Mar 07, 20246.286.286.286.286.28-
Mar 06, 20246.276.276.276.276.27-
Mar 05, 20246.266.266.266.266.26-
Mar 04, 20246.266.266.266.266.26-
Mar 01, 20246.266.266.266.266.26-
Feb 29, 20246.256.256.256.256.25-
Feb 28, 20246.256.256.256.256.25-
Feb 27, 20246.256.256.256.256.25-
Feb 26, 20246.256.256.256.256.25-
Feb 23, 20246.266.266.266.266.26-
Feb 22, 20246.256.256.256.256.25-
Feb 21, 20246.246.246.246.246.24-
Feb 20, 20246.246.246.246.246.24-
Feb 16, 20246.246.246.246.246.24-
Feb 15, 20246.256.256.256.256.25-
Feb 14, 20246.246.246.246.246.24-
Feb 13, 20246.236.236.236.236.23-
Feb 12, 20246.276.276.276.276.27-
Feb 09, 20246.276.276.276.276.27-
Feb 08, 20246.266.266.266.266.26-
Feb 07, 20246.266.266.266.266.26-
Feb 06, 20246.256.256.256.256.25-
Feb 05, 20246.246.246.246.246.24-
Feb 02, 20246.266.266.266.266.26-
Feb 01, 20246.286.286.286.286.28-
Jan 31, 20246.276.276.276.276.27-
Jan 31, 20240.033 Dividend
Jan 30, 20246.276.276.276.276.24-
Jan 29, 20246.276.276.276.276.24-
Jan 26, 20246.276.276.276.276.24-
Jan 25, 20246.266.266.266.266.23-
Jan 24, 20246.256.256.256.256.22-
Jan 23, 20246.246.246.246.246.21-
Jan 22, 20246.256.256.256.256.22-
Jan 19, 20246.236.236.236.236.20-
Jan 18, 20246.236.236.236.236.20-
Jan 17, 20246.236.236.236.236.20-
Jan 16, 20246.256.256.256.256.22-
Jan 12, 20246.276.276.276.276.24-
Jan 11, 20246.266.266.266.266.23-
Jan 10, 20246.266.266.266.266.23-
Jan 09, 20246.246.246.246.246.21-
Jan 08, 20246.236.236.236.236.20-
Jan 05, 20246.216.216.216.216.18-
Jan 04, 20246.226.226.226.226.19-
Jan 03, 20246.226.226.226.226.19-
Jan 02, 20246.256.256.256.256.22-
Dec 29, 20236.296.296.296.296.26-
Dec 29, 20230.033 Dividend
Dec 28, 20236.296.296.296.296.22-
Dec 27, 20236.296.296.296.296.22-
Dec 26, 20236.276.276.276.276.20-
Dec 22, 20236.276.276.276.276.20-
Dec 21, 20236.276.276.276.276.20-
Dec 20, 20236.266.266.266.266.19-
Dec 19, 20236.256.256.256.256.18-
Dec 18, 20236.246.246.246.246.17-
Dec 15, 20236.246.246.246.246.17-
Dec 14, 20236.246.246.246.246.17-
Dec 13, 20236.176.176.176.176.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...