New Zealand markets closed

Lord Abbett Affiliated I (LAFYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.40-0.09 (-0.49%)
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.4018.4018.4018.4018.40-
24 Jun 202418.4918.4918.4918.4918.49-
21 Jun 202418.3918.3918.3918.3918.39-
20 Jun 202418.4318.4318.4318.4318.43-
18 Jun 202418.4318.4318.4318.4318.43-
17 Jun 202418.3918.3918.3918.3918.39-
14 Jun 202418.2318.2318.2318.2318.23-
13 Jun 202418.3218.3218.3218.3218.32-
12 Jun 202418.3418.3418.3418.3418.34-
11 Jun 202418.2818.2818.2818.2818.28-
10 Jun 202418.3918.3918.3918.3918.39-
07 Jun 202418.2618.2618.2618.2618.26-
06 Jun 202418.3018.3018.3018.3018.30-
05 Jun 202418.3418.3418.3418.3418.34-
04 Jun 202418.1718.1718.1718.1718.17-
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 202418.4218.4218.4218.4218.42-
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 202418.5818.5818.5818.5818.58-
15 May 202418.6218.6218.6218.6218.62-
14 May 202418.4318.4318.4318.4318.43-
13 May 202418.3318.3318.3318.3318.33-
10 May 202418.4018.4018.4018.4018.40-
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 202418.0918.0918.0918.0918.09-
03 May 202417.9517.9517.9517.9517.95-
02 May 202417.8117.8117.8117.8117.81-
01 May 202417.7417.7417.7417.7417.74-
30 Apr 202417.8317.8317.8317.8317.83-
29 Apr 202418.1018.1018.1018.1018.10-
26 Apr 202418.0518.0518.0518.0518.05-
25 Apr 202418.0618.0618.0618.0618.06-
24 Apr 202418.1018.1018.1018.1018.10-
23 Apr 202418.1318.1318.1318.1318.13-
22 Apr 202417.9617.9617.9617.9617.96-
19 Apr 202417.8317.8317.8317.8317.83-
18 Apr 202417.7517.7517.7517.7517.75-
17 Apr 202417.7717.7717.7717.7717.77-
16 Apr 202417.8317.8317.8317.8317.83-
15 Apr 202417.8817.8817.8817.8817.88-
12 Apr 202418.0018.0018.0018.0018.00-
11 Apr 202418.2818.2818.2818.2818.28-
10 Apr 202418.2918.2918.2918.2918.29-
09 Apr 202418.4618.4618.4618.4618.46-
08 Apr 202418.4718.4718.4718.4718.47-
05 Apr 202418.4618.4618.4618.4618.46-
04 Apr 202418.3018.3018.3018.3018.30-
03 Apr 202418.4718.4718.4718.4718.47-
02 Apr 202418.4318.4318.4318.4318.43-
01 Apr 202418.5518.5518.5518.5518.55-
28 Mar 202418.6218.6218.6218.6218.62-
27 Mar 202418.5618.5618.5618.5618.56-
27 Mar 20240.078 Dividend
26 Mar 202418.4518.4518.4518.4518.37-
25 Mar 202418.4718.4718.4718.4718.39-
22 Mar 202418.5218.5218.5218.5218.44-
21 Mar 202418.6118.6118.6118.6118.53-
20 Mar 202418.4618.4618.4618.4618.38-
19 Mar 202418.3018.3018.3018.3018.22-
18 Mar 202418.1818.1818.1818.1818.10-
15 Mar 202418.1118.1118.1118.1118.03-
14 Mar 202418.1718.1718.1718.1718.09-
13 Mar 202418.2918.2918.2918.2918.21-
12 Mar 202418.2418.2418.2418.2418.16-
11 Mar 202418.1118.1118.1118.1118.03-
08 Mar 202418.1618.1618.1618.1618.08-
07 Mar 202418.2418.2418.2418.2418.16-
06 Mar 202418.1418.1418.1418.1418.06-
05 Mar 202418.0418.0418.0418.0417.96-
04 Mar 202418.1218.1218.1218.1218.04-
01 Mar 202418.0618.0618.0618.0617.98-
29 Feb 202417.9317.9317.9317.9317.85-
28 Feb 202417.8617.8617.8617.8617.78-
27 Feb 202417.8817.8817.8817.8817.80-
26 Feb 202417.8717.8717.8717.8717.79-
23 Feb 202417.8917.8917.8917.8917.81-
22 Feb 202417.8417.8417.8417.8417.76-
21 Feb 202417.6317.6317.6317.6317.56-
20 Feb 202417.5517.5517.5517.5517.48-
16 Feb 202417.5817.5817.5817.5817.51-
15 Feb 202417.6117.6117.6117.6117.54-
14 Feb 202417.4017.4017.4017.4017.33-
13 Feb 202417.2517.2517.2517.2517.18-
12 Feb 202417.5017.5017.5017.5017.43-
09 Feb 202417.4517.4517.4517.4517.38-
08 Feb 202417.3917.3917.3917.3917.32-
07 Feb 202417.3917.3917.3917.3917.32-
06 Feb 202417.2617.2617.2617.2617.19-
05 Feb 202417.2117.2117.2117.2117.14-
02 Feb 202417.3017.3017.3017.3017.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...