UK markets open in 6 hours 13 minutes

Lord Abbett Core Fixed Income R5 (LCRTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
9.06+0.03 (+0.33%)
At close: 08:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 20249.039.039.039.039.03-
28 May 20249.069.069.069.069.06-
24 May 20249.109.109.109.109.10-
23 May 20249.099.099.099.099.09-
22 May 20249.129.129.129.129.12-
21 May 20249.139.139.139.139.13-
20 May 20249.119.119.119.119.11-
17 May 20249.139.139.139.139.13-
16 May 20249.159.159.159.159.15-
15 May 20249.179.179.179.179.17-
14 May 20249.119.119.119.119.11-
13 May 20249.099.099.099.099.09-
10 May 20249.089.089.089.089.08-
09 May 20249.119.119.119.119.11-
08 May 20249.099.099.099.099.09-
07 May 20249.119.119.119.119.11-
06 May 20249.099.099.099.099.09-
03 May 20249.089.089.089.089.08-
02 May 20249.049.049.049.049.04-
01 May 20249.019.019.019.019.01-
30 Apr 20248.988.988.988.988.98-
30 Apr 20240.036 Dividend
29 Apr 20249.019.019.019.018.97-
26 Apr 20248.998.998.998.998.95-
25 Apr 20248.978.978.978.978.93-
24 Apr 20249.009.009.009.008.96-
23 Apr 20249.029.029.029.028.98-
22 Apr 20249.009.009.009.008.96-
19 Apr 20249.009.009.009.008.96-
18 Apr 20248.998.998.998.998.95-
17 Apr 20249.029.029.029.028.98-
16 Apr 20248.988.988.988.988.94-
15 Apr 20249.019.019.019.018.97-
12 Apr 20249.069.069.069.069.02-
11 Apr 20249.049.049.049.049.00-
10 Apr 20249.059.059.059.059.01-
09 Apr 20249.159.159.159.159.11-
08 Apr 20249.129.129.129.129.08-
05 Apr 20249.139.139.139.139.09-
04 Apr 20249.189.189.189.189.14-
03 Apr 20249.169.169.169.169.12-
02 Apr 20249.159.159.159.159.11-
01 Apr 20249.169.169.169.169.12-
28 Mar 20249.229.229.229.229.18-
27 Mar 20249.239.239.239.239.19-
26 Mar 20249.219.219.219.219.17-
25 Mar 20249.219.219.219.219.17-
22 Mar 20249.229.229.229.229.18-
21 Mar 20249.199.199.199.199.15-
20 Mar 20249.199.199.199.199.15-
19 Mar 20249.179.179.179.179.13-
18 Mar 20249.159.159.159.159.11-
15 Mar 20249.169.169.169.169.12-
14 Mar 20249.179.179.179.179.13-
13 Mar 20249.229.229.229.229.18-
12 Mar 20249.249.249.249.249.20-
11 Mar 20249.279.279.279.279.23-
08 Mar 20249.289.289.289.289.24-
07 Mar 20249.279.279.279.279.23-
06 Mar 20249.259.259.259.259.21-
05 Mar 20249.249.249.249.249.20-
04 Mar 20249.199.199.199.199.15-
01 Mar 20249.219.219.219.219.17-
29 Feb 20249.189.189.189.189.14-
28 Feb 20249.179.179.179.179.13-
27 Feb 20249.159.159.159.159.11-
26 Feb 20249.169.169.169.169.12-
23 Feb 20249.189.189.189.189.14-
22 Feb 20249.159.159.159.159.11-
21 Feb 20249.159.159.159.159.11-
20 Feb 20249.179.179.179.179.13-
16 Feb 20249.169.169.169.169.12-
15 Feb 20249.199.199.199.199.15-
14 Feb 20249.179.179.179.179.13-
13 Feb 20249.149.149.149.149.10-
12 Feb 20249.229.229.229.229.18-
09 Feb 20249.229.229.229.229.18-
08 Feb 20249.239.239.239.239.19-
07 Feb 20249.259.259.259.259.21-
06 Feb 20249.279.279.279.279.23-
05 Feb 20249.239.239.239.239.19-
02 Feb 20249.299.299.299.299.25-
01 Feb 20249.389.389.389.389.34-
31 Jan 20249.339.339.339.339.29-
31 Jan 20240.037 Dividend
30 Jan 20249.299.299.299.299.22-
29 Jan 20249.289.289.289.289.21-
26 Jan 20249.259.259.259.259.18-
25 Jan 20249.269.269.269.269.19-
24 Jan 20249.229.229.229.229.15-
23 Jan 20249.249.249.249.249.17-
22 Jan 20249.269.269.269.269.19-
19 Jan 20249.249.249.249.249.17-
18 Jan 20249.249.249.249.249.17-
17 Jan 20249.269.269.269.269.19-
16 Jan 20249.289.289.289.289.21-
12 Jan 20249.359.359.359.359.28-
11 Jan 20249.339.339.339.339.26-
10 Jan 20249.299.299.299.299.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...