Singapore markets open in 1 hour 1 minute

Lord Abbett Affiliated C (LAFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.46+0.06 (+0.33%)
At close: 06:46PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2024------
02 Jul 202418.4018.4018.4018.4018.40-
01 Jul 202418.3218.3218.3218.3218.32-
28 Jun 202418.3918.3918.3918.3918.39-
27 Jun 202418.3118.3118.3118.3118.31-
26 Jun 202418.3118.3118.3118.3118.31-
25 Jun 202418.3818.3818.3818.3818.38-
24 Jun 202418.4818.4818.4818.4818.48-
21 Jun 202418.3818.3818.3818.3818.38-
20 Jun 202418.4218.4218.4218.4218.42-
18 Jun 202418.4118.4118.4118.4118.41-
17 Jun 202418.3718.3718.3718.3718.37-
14 Jun 202418.2118.2118.2118.2118.21-
13 Jun 202418.3018.3018.3018.3018.30-
12 Jun 202418.3318.3318.3318.3318.33-
11 Jun 202418.2718.2718.2718.2718.27-
10 Jun 202418.3818.3818.3818.3818.38-
07 Jun 202418.2618.2618.2618.2618.26-
06 Jun 202418.2918.2918.2918.2918.29-
05 Jun 202418.3418.3418.3418.3418.34-
04 Jun 202418.1618.1618.1618.1618.16-
03 Jun 202418.2618.2618.2618.2618.26-
31 May 202418.3818.3818.3818.3818.38-
30 May 202418.1218.1218.1218.1218.12-
29 May 202418.0618.0618.0618.0618.06-
28 May 202418.2818.2818.2818.2818.28-
24 May 202418.4118.4118.4118.4118.41-
23 May 202418.3018.3018.3018.3018.30-
22 May 202418.5018.5018.5018.5018.50-
21 May 202418.5818.5818.5818.5818.58-
20 May 202418.5418.5418.5418.5418.54-
17 May 202418.6118.6118.6118.6118.61-
16 May 202418.5918.5918.5918.5918.59-
15 May 202418.6218.6218.6218.6218.62-
14 May 202418.4318.4318.4318.4318.43-
13 May 202418.3418.3418.3418.3418.34-
10 May 202418.4118.4118.4118.4118.41-
09 May 202418.3218.3218.3218.3218.32-
08 May 202418.1818.1818.1818.1818.18-
07 May 202418.1318.1318.1318.1318.13-
06 May 202418.1018.1018.1018.1018.10-
03 May 202417.9517.9517.9517.9517.95-
02 May 202417.8217.8217.8217.8217.82-
01 May 202417.7517.7517.7517.7517.75-
30 Apr 202417.8417.8417.8417.8417.84-
29 Apr 202418.1118.1118.1118.1118.11-
26 Apr 202418.0718.0718.0718.0718.07-
25 Apr 202418.0718.0718.0718.0718.07-
24 Apr 202418.1218.1218.1218.1218.12-
23 Apr 202418.1418.1418.1418.1418.14-
22 Apr 202417.9717.9717.9717.9717.97-
19 Apr 202417.8417.8417.8417.8417.84-
18 Apr 202417.7717.7717.7717.7717.77-
17 Apr 202417.7917.7917.7917.7917.79-
16 Apr 202417.8517.8517.8517.8517.85-
15 Apr 202417.9017.9017.9017.9017.90-
12 Apr 202418.0218.0218.0218.0218.02-
11 Apr 202418.3018.3018.3018.3018.30-
10 Apr 202418.3118.3118.3118.3118.31-
09 Apr 202418.4918.4918.4918.4918.49-
08 Apr 202418.4918.4918.4918.4918.49-
05 Apr 202418.4818.4818.4818.4818.48-
04 Apr 202418.3318.3318.3318.3318.33-
03 Apr 202418.5018.5018.5018.5018.50-
02 Apr 202418.4618.4618.4618.4618.46-
01 Apr 202418.5818.5818.5818.5818.58-
28 Mar 202418.6418.6418.6418.6418.64-
27 Mar 202418.5918.5918.5918.5918.59-
27 Mar 20240.032 Dividend
26 Mar 202418.4318.4318.4318.4318.40-
25 Mar 202418.4518.4518.4518.4518.42-
22 Mar 202418.5018.5018.5018.5018.47-
21 Mar 202418.6018.6018.6018.6018.57-
20 Mar 202418.4418.4418.4418.4418.41-
19 Mar 202418.2818.2818.2818.2818.25-
18 Mar 202418.1618.1618.1618.1618.13-
15 Mar 202418.1018.1018.1018.1018.07-
14 Mar 202418.1618.1618.1618.1618.13-
13 Mar 202418.2818.2818.2818.2818.25-
12 Mar 202418.2318.2318.2318.2318.20-
11 Mar 202418.1118.1118.1118.1118.08-
08 Mar 202418.1518.1518.1518.1518.12-
07 Mar 202418.2318.2318.2318.2318.20-
06 Mar 202418.1318.1318.1318.1318.10-
05 Mar 202418.0318.0318.0318.0318.00-
04 Mar 202418.1118.1118.1118.1118.08-
01 Mar 202418.0618.0618.0618.0618.03-
29 Feb 202417.9217.9217.9217.9217.89-
28 Feb 202417.8617.8617.8617.8617.83-
27 Feb 202417.8817.8817.8817.8817.85-
26 Feb 202417.8617.8617.8617.8617.83-
23 Feb 202417.8917.8917.8917.8917.86-
22 Feb 202417.8417.8417.8417.8417.81-
21 Feb 202417.6317.6317.6317.6317.60-
20 Feb 202417.5517.5517.5517.5517.52-
16 Feb 202417.5817.5817.5817.5817.55-
15 Feb 202417.6117.6117.6117.6117.58-
14 Feb 202417.4017.4017.4017.4017.37-
13 Feb 202417.2517.2517.2517.2517.22-
12 Feb 202417.5017.5017.5017.5017.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...