Singapore markets close in 5 hours 24 minutes

Lord Abbett High Yield R3 (LHYRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.320.00 (0.00%)
At close: 06:45PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20246.326.326.326.326.32-
26 Feb 20246.326.326.326.326.32-
23 Feb 20246.336.336.336.336.33-
22 Feb 20246.326.326.326.326.32-
21 Feb 20246.316.316.316.316.31-
20 Feb 20246.316.316.316.316.31-
16 Feb 20246.316.316.316.316.31-
15 Feb 20246.326.326.326.326.32-
14 Feb 20246.316.316.316.316.31-
13 Feb 20246.306.306.306.306.30-
12 Feb 20246.346.346.346.346.34-
09 Feb 20246.346.346.346.346.34-
08 Feb 20246.336.336.336.336.33-
07 Feb 20246.336.336.336.336.33-
06 Feb 20246.326.326.326.326.32-
05 Feb 20246.316.316.316.316.31-
02 Feb 20246.336.336.336.336.33-
01 Feb 20246.356.356.356.356.35-
31 Jan 20246.346.346.346.346.34-
31 Jan 20240.035 Dividend
30 Jan 20246.346.346.346.346.30-
29 Jan 20246.346.346.346.346.30-
26 Jan 20246.336.336.336.336.30-
25 Jan 20246.336.336.336.336.30-
24 Jan 20246.326.326.326.326.29-
23 Jan 20246.316.316.316.316.28-
22 Jan 20246.326.326.326.326.29-
19 Jan 20246.306.306.306.306.27-
18 Jan 20246.306.306.306.306.27-
17 Jan 20246.306.306.306.306.27-
16 Jan 20246.326.326.326.326.29-
12 Jan 20246.346.346.346.346.30-
11 Jan 20246.336.336.336.336.30-
10 Jan 20246.336.336.336.336.30-
09 Jan 20246.316.316.316.316.28-
08 Jan 20246.306.306.306.306.27-
05 Jan 20246.286.286.286.286.25-
04 Jan 20246.296.296.296.296.26-
03 Jan 20246.296.296.296.296.26-
02 Jan 20246.326.326.326.326.29-
29 Dec 20236.366.366.366.366.32-
28 Dec 20236.366.366.366.366.32-
27 Dec 20236.366.366.366.366.32-
26 Dec 20236.346.346.346.346.30-
22 Dec 20236.346.346.346.346.30-
21 Dec 20236.336.336.336.336.30-
20 Dec 20236.336.336.336.336.30-
19 Dec 20236.326.326.326.326.29-
18 Dec 20236.316.316.316.316.28-
15 Dec 20236.316.316.316.316.28-
14 Dec 20236.316.316.316.316.28-
13 Dec 20236.246.246.246.246.21-
12 Dec 20236.206.206.206.206.17-
11 Dec 20236.196.196.196.196.16-
08 Dec 20236.206.206.206.206.17-
07 Dec 20236.216.216.216.216.18-
06 Dec 20236.216.216.216.216.18-
05 Dec 20236.216.216.216.216.18-
04 Dec 20236.196.196.196.196.16-
01 Dec 20236.196.196.196.196.16-
30 Nov 20236.176.176.176.176.14-
29 Nov 20236.176.176.176.176.14-
28 Nov 20236.146.146.146.146.11-
27 Nov 20236.126.126.126.126.09-
24 Nov 20236.116.116.116.116.08-
22 Nov 20236.116.116.116.116.08-
21 Nov 20236.106.106.106.106.07-
20 Nov 20236.106.106.106.106.07-
17 Nov 20236.096.096.096.096.06-
16 Nov 20236.086.086.086.086.05-
15 Nov 20236.096.096.096.096.06-
14 Nov 20236.096.096.096.096.06-
13 Nov 20236.046.046.046.046.01-
10 Nov 20236.046.046.046.046.01-
09 Nov 20236.046.046.046.046.01-
08 Nov 20236.056.056.056.056.02-
07 Nov 20236.056.056.056.056.02-
06 Nov 20236.066.066.066.066.03-
03 Nov 20236.066.066.066.066.03-
02 Nov 20236.026.026.026.025.99-
01 Nov 20235.955.955.955.955.92-
31 Oct 20235.935.935.935.935.90-
30 Oct 20235.925.925.925.925.89-
27 Oct 20235.925.925.925.925.89-
26 Oct 20235.915.915.915.915.88-
25 Oct 20235.925.925.925.925.89-
24 Oct 20235.945.945.945.945.91-
23 Oct 20235.925.925.925.925.89-
20 Oct 20235.915.915.915.915.88-
19 Oct 20235.935.935.935.935.90-
18 Oct 20235.945.945.945.945.91-
17 Oct 20235.975.975.975.975.94-
16 Oct 20235.985.985.985.985.95-
13 Oct 20235.995.995.995.995.96-
12 Oct 20235.995.995.995.995.96-
11 Oct 20236.026.026.026.025.99-
10 Oct 20236.016.016.016.015.98-
09 Oct 20235.975.975.975.975.94-
06 Oct 20235.965.965.965.965.93-
05 Oct 20235.975.975.975.975.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...