Singapore markets closed

Lord Abbett High Yield Fund (LHYRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.12-0.02 (-0.33%)
At close: 08:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20236.126.126.126.126.12-
23 Mar 20236.146.146.146.146.14-
22 Mar 20236.146.146.146.146.14-
21 Mar 20236.116.116.116.116.11-
20 Mar 20236.096.096.096.096.09-
17 Mar 20236.116.116.116.116.11-
16 Mar 20236.106.106.106.106.10-
15 Mar 20236.096.096.096.096.09-
14 Mar 20236.126.126.126.126.12-
13 Mar 20236.116.116.116.116.11-
10 Mar 20236.136.136.136.136.13-
09 Mar 20236.166.166.166.166.16-
08 Mar 20236.176.176.176.176.17-
07 Mar 20236.206.206.206.206.20-
06 Mar 20236.216.216.216.216.21-
03 Mar 20236.196.196.196.196.19-
02 Mar 20236.166.166.166.166.16-
01 Mar 20236.166.166.166.166.16-
28 Feb 20236.176.176.176.176.17-
27 Feb 20236.176.176.176.176.17-
24 Feb 20236.146.146.146.146.14-
23 Feb 20236.166.166.166.166.16-
22 Feb 20236.136.136.136.136.13-
21 Feb 20236.116.116.116.116.11-
17 Feb 20236.166.166.166.166.16-
16 Feb 20236.196.196.196.196.19-
15 Feb 20236.226.226.226.226.22-
14 Feb 20236.236.236.236.236.23-
13 Feb 20236.246.246.246.246.24-
10 Feb 20236.236.236.236.236.23-
09 Feb 20236.296.296.296.296.29-
08 Feb 20236.306.306.306.306.30-
07 Feb 20236.316.316.316.316.31-
06 Feb 20236.316.316.316.316.31-
03 Feb 20236.366.366.366.366.36-
02 Feb 20236.406.406.406.406.40-
01 Feb 20236.336.336.336.336.33-
31 Jan 20236.316.316.316.316.31-
31 Jan 20230.029 Dividend
30 Jan 20236.306.306.306.306.27-
27 Jan 20236.326.326.326.326.29-
26 Jan 20236.326.326.326.326.29-
25 Jan 20236.306.306.306.306.27-
24 Jan 20236.306.306.306.306.27-
23 Jan 20236.316.316.316.316.28-
20 Jan 20236.306.306.306.306.27-
19 Jan 20236.306.306.306.306.27-
18 Jan 20236.336.336.336.336.30-
17 Jan 20236.316.316.316.316.28-
13 Jan 20236.326.326.326.326.29-
12 Jan 20236.326.326.326.326.29-
11 Jan 20236.296.296.296.296.26-
10 Jan 20236.276.276.276.276.24-
09 Jan 20236.276.276.276.276.24-
06 Jan 20236.246.246.246.246.21-
05 Jan 20236.196.196.196.196.16-
04 Jan 20236.196.196.196.196.16-
03 Jan 20236.166.166.166.166.13-
30 Dec 20226.146.146.146.146.11-
30 Dec 20220.029 Dividend
29 Dec 20226.146.146.146.146.08-
28 Dec 20226.156.156.156.156.09-
27 Dec 20226.196.196.196.196.13-
23 Dec 20226.206.206.206.206.14-
22 Dec 20226.216.216.216.216.15-
21 Dec 20226.226.226.226.226.16-
20 Dec 20226.196.196.196.196.13-
19 Dec 20226.216.216.216.216.15-
16 Dec 20226.236.236.236.236.17-
15 Dec 20226.266.266.266.266.20-
14 Dec 20226.306.306.306.306.24-
13 Dec 20226.296.296.296.296.23-
12 Dec 20226.256.256.256.256.19-
09 Dec 20226.246.246.246.246.18-
08 Dec 20226.246.246.246.246.18-
07 Dec 20226.236.236.236.236.17-
06 Dec 20226.236.236.236.236.17-
05 Dec 20226.266.266.266.266.20-
02 Dec 20226.276.276.276.276.21-
01 Dec 20226.286.286.286.286.22-
30 Nov 20226.246.246.246.246.18-
30 Nov 20220.03 Dividend
29 Nov 20226.196.196.196.196.10-
28 Nov 20226.196.196.196.196.10-
25 Nov 20226.226.226.226.226.13-
23 Nov 20226.226.226.226.226.13-
22 Nov 20226.196.196.196.196.10-
21 Nov 20226.176.176.176.176.08-
18 Nov 20226.176.176.176.176.08-
17 Nov 20226.166.166.166.166.07-
16 Nov 20226.196.196.196.196.10-
15 Nov 20226.206.206.206.206.11-
14 Nov 20226.176.176.176.176.08-
11 Nov 20226.146.146.146.146.05-
10 Nov 20226.146.146.146.146.05-
09 Nov 20226.066.066.066.065.97-
08 Nov 20226.106.106.106.106.01-
07 Nov 20226.106.106.106.106.01-
04 Nov 20226.096.096.096.096.00-
03 Nov 20226.076.076.076.075.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...