Canada Markets closed

Lord Abbett Short Duration High Yield Fund (LSYNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.94+0.01 (+0.10%)
At close: 08:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20229.949.949.949.949.94-
Aug 11, 20229.939.939.939.939.93-
Aug 10, 20229.919.919.919.919.91-
Aug 09, 20229.859.859.859.859.85-
Aug 08, 20229.889.889.889.889.88-
Aug 05, 20229.869.869.869.869.86-
Aug 04, 20229.889.889.889.889.88-
Aug 03, 20229.859.859.859.859.85-
Aug 02, 20229.849.849.849.849.84-
Aug 01, 20229.849.849.849.849.84-
Jul 29, 20229.839.839.839.839.83-
Jul 28, 20229.779.779.779.779.77-
Jul 27, 20229.709.709.709.709.70-
Jul 26, 20229.669.669.669.669.66-
Jul 25, 20229.699.699.699.699.69-
Jul 22, 20229.689.689.689.689.68-
Jul 21, 20229.649.649.649.649.64-
Jul 20, 20229.629.629.629.629.62-
Jul 19, 20229.579.579.579.579.57-
Jul 18, 20229.539.539.539.539.53-
Jul 15, 20229.509.509.509.509.50-
Jul 14, 20229.479.479.479.479.47-
Jul 13, 20229.519.519.519.519.51-
Jul 12, 20229.529.529.529.529.52-
Jul 11, 20229.529.529.529.529.52-
Jul 08, 20229.529.529.529.529.52-
Jul 07, 20229.509.509.509.509.50-
Jul 06, 20229.459.459.459.459.45-
Jul 05, 20229.449.449.449.449.44-
Jul 01, 20229.459.459.459.459.45-
Jun 30, 20229.449.449.449.449.44-
Jun 29, 20229.499.499.499.499.49-
Jun 28, 20229.559.559.559.559.55-
Jun 27, 20229.619.619.619.619.61-
Jun 24, 20229.629.629.629.629.62-
Jun 23, 20229.589.589.589.589.58-
Jun 22, 20229.599.599.599.599.59-
Jun 21, 20229.649.649.649.649.64-
Jun 17, 20229.629.629.629.629.62-
Jun 16, 20229.629.629.629.629.62-
Jun 15, 20229.719.719.719.719.71-
Jun 14, 20229.669.669.669.669.66-
Jun 13, 20229.689.689.689.689.68-
Jun 10, 20229.889.889.889.889.88-
Jun 09, 20229.969.969.969.969.96-
Jun 08, 20229.999.999.999.999.99-
Jun 07, 202210.0110.0110.0110.0110.01-
Jun 06, 202210.0310.0310.0310.0310.03-
Jun 03, 202210.0410.0410.0410.0410.04-
Jun 02, 202210.0510.0510.0510.0510.05-
Jun 01, 202210.0510.0510.0510.0510.05-
May 31, 202210.0610.0610.0610.0610.06-
May 27, 202210.0610.0610.0610.0610.06-
May 26, 202210.0110.0110.0110.0110.01-
May 25, 20229.919.919.919.919.91-
May 24, 20229.879.879.879.879.87-
May 23, 20229.869.869.869.869.86-
May 20, 20229.859.859.859.859.85-
May 19, 20229.859.859.859.859.85-
May 18, 20229.879.879.879.879.87-
May 17, 20229.929.929.929.929.92-
May 16, 20229.929.929.929.929.92-
May 13, 20229.939.939.939.939.93-
May 12, 20229.929.929.929.929.92-
May 11, 20229.979.979.979.979.97-
May 10, 20229.979.979.979.979.97-
May 09, 20229.969.969.969.969.96-
May 06, 202210.0310.0310.0310.0310.03-
May 05, 202210.0810.0810.0810.0810.08-
May 04, 202210.1110.1110.1110.1110.11-
May 03, 202210.1010.1010.1010.1010.10-
May 02, 202210.0810.0810.0810.0810.08-
Apr 29, 202210.1210.1210.1210.1210.12-
Apr 28, 202210.1610.1610.1610.1610.16-
Apr 27, 202210.1610.1610.1610.1610.16-
Apr 26, 202210.1810.1810.1810.1810.18-
Apr 25, 202210.1810.1810.1810.1810.18-
Apr 22, 202210.2110.2110.2110.2110.21-
Apr 21, 202210.2410.2410.2410.2410.24-
Apr 20, 202210.2610.2610.2610.2610.26-
Apr 19, 202210.2410.2410.2410.2410.24-
Apr 18, 202210.2510.2510.2510.2510.25-
Apr 14, 202210.2610.2610.2610.2610.26-
Apr 13, 202210.2710.2710.2710.2710.27-
Apr 12, 202210.2510.2510.2510.2510.25-
Apr 11, 202210.2410.2410.2410.2410.24-
Apr 08, 202210.2910.2910.2910.2910.29-
Apr 07, 202210.3010.3010.3010.3010.30-
Apr 06, 202210.3210.3210.3210.3210.32-
Apr 05, 202210.3710.3710.3710.3710.37-
Apr 04, 202210.3910.3910.3910.3910.39-
Apr 01, 202210.3610.3610.3610.3610.36-
Mar 31, 202210.3810.3810.3810.3810.38-
Mar 30, 202210.3710.3710.3710.3710.37-
Mar 29, 202210.3510.3510.3510.3510.35-
Mar 28, 202210.3010.3010.3010.3010.30-
Mar 25, 202210.3110.3110.3110.3110.31-
Mar 24, 202210.3110.3110.3110.3110.31-
Mar 23, 202210.3010.3010.3010.3010.30-
Mar 22, 202210.3010.3010.3010.3010.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...