LHYRX - Lord Abbett High Yield Fund Class R3

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 20206.856.856.856.856.85-
Jul. 08, 20206.866.866.866.866.86-
Jul. 07, 20206.866.866.866.866.86-
Jul. 06, 20206.856.856.856.856.85-
Jul. 02, 20206.826.826.826.826.82-
Jul. 01, 20206.786.786.786.786.78-
Jun. 30, 20206.766.766.766.766.76-
Jun. 30, 20200.031 Dividend
Jun. 29, 20206.756.756.756.756.72-
Jun. 26, 20206.786.786.786.786.75-
Jun. 25, 20206.816.816.816.816.78-
Jun. 24, 20206.826.826.826.826.79-
Jun. 23, 20206.876.876.876.876.84-
Jun. 22, 20206.876.876.876.876.84-
Jun. 19, 20206.876.876.876.876.84-
Jun. 18, 20206.876.876.876.876.84-
Jun. 17, 20206.906.906.906.906.87-
Jun. 16, 20206.906.906.906.906.87-
Jun. 15, 20206.826.826.826.826.79-
Jun. 12, 20206.826.826.826.826.79-
Jun. 11, 20206.806.806.806.806.77-
Jun. 10, 20206.926.926.926.926.89-
Jun. 09, 20206.946.946.946.946.91-
Jun. 08, 20206.976.976.976.976.94-
Jun. 05, 20206.956.956.956.956.92-
Jun. 04, 20206.866.866.866.866.83-
Jun. 03, 20206.856.856.856.856.82-
Jun. 02, 20206.806.806.806.806.77-
Jun. 01, 20206.756.756.756.756.72-
May 29, 20206.736.736.736.736.70-
May 29, 20200.031 Dividend
May 28, 20206.726.726.726.726.66-
May 27, 20206.706.706.706.706.64-
May 26, 20206.676.676.676.676.61-
May 22, 20206.626.626.626.626.56-
May 21, 20206.606.606.606.606.54-
May 20, 20206.586.586.586.586.52-
May 19, 20206.536.536.536.536.47-
May 18, 20206.516.516.516.516.45-
May 15, 20206.446.446.446.446.38-
May 14, 20206.446.446.446.446.38-
May 13, 20206.476.476.476.476.41-
May 12, 20206.516.516.516.516.45-
May 11, 20206.496.496.496.496.43-
May 08, 20206.496.496.496.496.43-
May 07, 20206.466.466.466.466.40-
May 06, 20206.446.446.446.446.38-
May 05, 20206.436.436.436.436.37-
May 04, 20206.386.386.386.386.32-
May 01, 20206.396.396.396.396.33-
Apr. 30, 20206.426.426.426.426.36-
Apr. 30, 20200.032 Dividend
Apr. 29, 20206.426.426.426.426.33-
Apr. 28, 20206.386.386.386.386.29-
Apr. 27, 20206.386.386.386.386.29-
Apr. 24, 20206.396.396.396.396.30-
Apr. 23, 20206.416.416.416.416.32-
Apr. 22, 20206.416.416.416.416.32-
Apr. 21, 20206.406.406.406.406.31-
Apr. 20, 20206.496.496.496.496.40-
Apr. 17, 20206.526.526.526.526.43-
Apr. 16, 20206.476.476.476.476.38-
Apr. 15, 20206.456.456.456.456.36-
Apr. 14, 20206.496.496.496.496.40-
Apr. 13, 20206.416.416.416.416.32-
Apr. 09, 20206.376.376.376.376.28-
Apr. 08, 20206.166.166.166.166.07-
Apr. 07, 20206.116.116.116.116.02-
Apr. 06, 20206.056.056.056.055.96-
Apr. 03, 20206.016.016.016.015.93-
Apr. 02, 20206.076.076.076.075.98-
Apr. 01, 20206.096.096.096.096.00-
Mar. 31, 20206.196.196.196.196.10-
Mar. 31, 20200.034 Dividend
Mar. 30, 20206.166.166.166.166.04-
Mar. 27, 20206.126.126.126.126.00-
Mar. 26, 20206.096.096.096.095.97-
Mar. 25, 20205.925.925.925.925.80-
Mar. 24, 20205.825.825.825.825.71-
Mar. 23, 20205.745.745.745.745.63-
Mar. 20, 20205.875.875.875.875.76-
Mar. 19, 20205.925.925.925.925.80-
Mar. 18, 20206.076.076.076.075.95-
Mar. 17, 20206.336.336.336.336.21-
Mar. 16, 20206.396.396.396.396.26-
Mar. 13, 20206.646.646.646.646.51-
Mar. 12, 20206.636.636.636.636.50-
Mar. 11, 20206.886.886.886.886.75-
Mar. 10, 20207.007.007.007.006.86-
Mar. 09, 20207.027.027.027.026.88-
Mar. 06, 20207.317.317.317.317.17-
Mar. 05, 20207.417.417.417.417.27-
Mar. 04, 20207.467.467.467.467.31-
Mar. 03, 20207.427.427.427.427.27-
Mar. 02, 20207.397.397.397.397.25-
Feb. 28, 20207.357.357.357.357.21-
Feb. 28, 20200.032 Dividend
Feb. 27, 20207.417.417.417.417.23-
Feb. 26, 20207.497.497.497.497.31-
Feb. 25, 20207.517.517.517.517.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...