Singapore markets open in 1 hour 27 minutes

Lord Abbett Affiliated R2 (LAFQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.38+0.05 (+0.27%)
At close: 06:45PM 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 202418.3318.3318.3318.3318.33-
01 Jul 202418.2418.2418.2418.2418.24-
28 Jun 202418.3118.3118.3118.3118.31-
27 Jun 202418.2318.2318.2318.2318.23-
26 Jun 202418.2618.2618.2618.2618.26-
25 Jun 202418.3318.3318.3318.3318.33-
24 Jun 202418.4218.4218.4218.4218.42-
21 Jun 202418.3218.3218.3218.3218.32-
20 Jun 202418.3618.3618.3618.3618.36-
18 Jun 202418.3518.3518.3518.3518.35-
17 Jun 202418.3118.3118.3118.3118.31-
14 Jun 202418.1518.1518.1518.1518.15-
13 Jun 202418.2418.2418.2418.2418.24-
12 Jun 202418.2718.2718.2718.2718.27-
11 Jun 202418.2118.2118.2118.2118.21-
10 Jun 202418.3218.3218.3218.3218.32-
07 Jun 202418.1918.1918.1918.1918.19-
06 Jun 202418.2318.2318.2318.2318.23-
05 Jun 202418.2718.2718.2718.2718.27-
04 Jun 202418.1018.1018.1018.1018.10-
03 Jun 202418.2018.2018.2018.2018.20-
31 May 202418.3218.3218.3218.3218.32-
30 May 202418.0518.0518.0518.0518.05-
29 May 202417.9917.9917.9917.9917.99-
28 May 202418.2118.2118.2118.2118.21-
24 May 202418.3518.3518.3518.3518.35-
23 May 202418.2318.2318.2318.2318.23-
22 May 202418.4318.4318.4318.4318.43-
21 May 202418.5118.5118.5118.5118.51-
20 May 202418.4818.4818.4818.4818.48-
17 May 202418.5518.5518.5518.5518.55-
16 May 202418.5218.5218.5218.5218.52-
15 May 202418.5518.5518.5518.5518.55-
14 May 202418.3718.3718.3718.3718.37-
13 May 202418.2718.2718.2718.2718.27-
10 May 202418.3418.3418.3418.3418.34-
09 May 202418.2618.2618.2618.2618.26-
08 May 202418.1218.1218.1218.1218.12-
07 May 202418.0718.0718.0718.0718.07-
06 May 202418.0318.0318.0318.0318.03-
03 May 202417.8917.8917.8917.8917.89-
02 May 202417.7517.7517.7517.7517.75-
01 May 202417.6817.6817.6817.6817.68-
30 Apr 202417.7717.7717.7717.7717.77-
29 Apr 202418.0418.0418.0418.0418.04-
26 Apr 202418.0018.0018.0018.0018.00-
25 Apr 202418.0018.0018.0018.0018.00-
24 Apr 202418.0518.0518.0518.0518.05-
23 Apr 202418.0718.0718.0718.0718.07-
22 Apr 202417.9017.9017.9017.9017.90-
19 Apr 202417.7717.7717.7717.7717.77-
18 Apr 202417.7017.7017.7017.7017.70-
17 Apr 202417.7217.7217.7217.7217.72-
16 Apr 202417.7817.7817.7817.7817.78-
15 Apr 202417.8317.8317.8317.8317.83-
12 Apr 202417.9417.9417.9417.9417.94-
11 Apr 202418.2218.2218.2218.2218.22-
10 Apr 202418.2418.2418.2418.2418.24-
09 Apr 202418.4118.4118.4118.4118.41-
08 Apr 202418.4218.4218.4218.4218.42-
05 Apr 202418.4118.4118.4118.4118.41-
04 Apr 202418.2518.2518.2518.2518.25-
03 Apr 202418.4218.4218.4218.4218.42-
02 Apr 202418.3818.3818.3818.3818.38-
01 Apr 202418.5018.5018.5018.5018.50-
28 Mar 202418.5718.5718.5718.5718.57-
27 Mar 202418.5118.5118.5118.5118.51-
27 Mar 20240.052 Dividend
26 Mar 202418.3718.3718.3718.3718.32-
25 Mar 202418.4018.4018.4018.4018.35-
22 Mar 202418.4418.4418.4418.4418.39-
21 Mar 202418.5418.5418.5418.5418.49-
20 Mar 202418.3918.3918.3918.3918.34-
19 Mar 202418.2318.2318.2318.2318.18-
18 Mar 202418.1118.1118.1118.1118.06-
15 Mar 202418.0418.0418.0418.0417.99-
14 Mar 202418.1018.1018.1018.1018.05-
13 Mar 202418.2218.2218.2218.2218.17-
12 Mar 202418.1818.1818.1818.1818.13-
11 Mar 202418.0518.0518.0518.0518.00-
08 Mar 202418.0918.0918.0918.0918.04-
07 Mar 202418.1718.1718.1718.1718.12-
06 Mar 202418.0718.0718.0718.0718.02-
05 Mar 202417.9717.9717.9717.9717.92-
04 Mar 202418.0518.0518.0518.0518.00-
01 Mar 202418.0018.0018.0018.0017.95-
29 Feb 202417.8617.8617.8617.8617.81-
28 Feb 202417.8017.8017.8017.8017.75-
27 Feb 202417.8117.8117.8117.8117.76-
26 Feb 202417.8017.8017.8017.8017.75-
23 Feb 202417.8317.8317.8317.8317.78-
22 Feb 202417.7817.7817.7817.7817.73-
21 Feb 202417.5717.5717.5717.5717.52-
20 Feb 202417.4917.4917.4917.4917.44-
16 Feb 202417.5217.5217.5217.5217.47-
15 Feb 202417.5517.5517.5517.5517.50-
14 Feb 202417.3417.3417.3417.3417.29-
13 Feb 202417.1917.1917.1917.1917.14-
12 Feb 202417.4417.4417.4417.4417.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...