Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,827.32 -49.73 (-0.63%) Bitcoin USD
64,810.63 +2,891.64 (+4.67%) CMC Crypto 200
1,329.17 +16.55 (+1.28%)
Lord Abbett High Yield R5 (LHYTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 17 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 16 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 15 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 11 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 10 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 09 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 08 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 05 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 04 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 03 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 02 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 01 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 28 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 27 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 26 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 25 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 21 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 20 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 19 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 18 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 14 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 13 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 12 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 11 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 08 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 07 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 06 Mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 05 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 04 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 01 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 29 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 28 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 26 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 23 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 22 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 21 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 16 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 15 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 14 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 13 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 09 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 08 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 07 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 06 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 05 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 01 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 31 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 31 Jan 2024 | 0.037 Dividend | |||||
| 30 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 29 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 26 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 25 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 24 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 23 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 22 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 19 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| 18 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| 17 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| 16 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 12 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 11 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 10 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 09 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 08 Jan 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| 05 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| 04 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| 03 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 02 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 29 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
| 29 Dec 2023 | 0.038 Dividend | |||||
| 28 Dec 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.27 | - |
| 27 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - |
| 26 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
| 22 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | - |
| 21 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
| 20 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | - |
| 19 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | - |
| 18 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | - |
| 15 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | - |
| 14 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |
| 13 Dec 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | - |
| 12 Dec 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | - |
| 11 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - |
| 08 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - |
| 07 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - |
| 06 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - |
| 05 Dec 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | - |
| 04 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - |
| 01 Dec 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - |
| 30 Nov 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | - |
| 30 Nov 2023 | 0.036 Dividend | |||||
| 29 Nov 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.