Australia markets open in 43 minutes

Lord Abbett Affiliated Fund (LTFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.41-0.07 (-0.38%)
At close: 06:45PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024------
28 June 202418.4818.4818.4818.4818.48-
27 June 202418.4018.4018.4018.4018.40-
26 June 202418.4518.4518.4518.4518.45-
25 June 202418.5318.5318.5318.5318.53-
24 June 202418.6218.6218.6218.6218.62-
21 June 202418.5218.5218.5218.5218.52-
20 June 202418.5618.5618.5618.5618.56-
18 June 202418.5518.5518.5518.5518.55-
17 June 202418.5118.5118.5118.5118.51-
14 June 202418.3518.3518.3518.3518.35-
13 June 202418.4418.4418.4418.4418.44-
12 June 202418.4718.4718.4718.4718.47-
11 June 202418.4118.4118.4118.4118.41-
10 June 202418.5118.5118.5118.5118.51-
07 June 202418.3918.3918.3918.3918.39-
06 June 202418.4218.4218.4218.4218.42-
05 June 202418.4718.4718.4718.4718.47-
04 June 202418.2918.2918.2918.2918.29-
03 June 202418.3918.3918.3918.3918.39-
31 May 202418.5118.5118.5118.5118.51-
30 May 202418.2418.2418.2418.2418.24-
29 May 202418.1818.1818.1818.1818.18-
28 May 202418.4018.4018.4018.4018.40-
24 May 202418.5418.5418.5418.5418.54-
23 May 202418.4218.4218.4218.4218.42-
22 May 202418.6218.6218.6218.6218.62-
21 May 202418.7018.7018.7018.7018.70-
20 May 202418.6718.6718.6718.6718.67-
17 May 202418.7418.7418.7418.7418.74-
16 May 202418.7118.7118.7118.7118.71-
15 May 202418.7418.7418.7418.7418.74-
14 May 202418.5518.5518.5518.5518.55-
13 May 202418.4518.4518.4518.4518.45-
10 May 202418.5218.5218.5218.5218.52-
09 May 202418.4418.4418.4418.4418.44-
08 May 202418.3018.3018.3018.3018.30-
07 May 202418.2518.2518.2518.2518.25-
06 May 202418.2118.2118.2118.2118.21-
03 May 202418.0618.0618.0618.0618.06-
02 May 202417.9217.9217.9217.9217.92-
01 May 202417.8617.8617.8617.8617.86-
30 Apr 202417.9517.9517.9517.9517.95-
29 Apr 202418.2218.2218.2218.2218.22-
26 Apr 202418.1718.1718.1718.1718.17-
25 Apr 202418.1818.1818.1818.1818.18-
24 Apr 202418.2218.2218.2218.2218.22-
23 Apr 202418.2518.2518.2518.2518.25-
22 Apr 202418.0818.0818.0818.0818.08-
19 Apr 202417.9417.9417.9417.9417.94-
18 Apr 202417.8717.8717.8717.8717.87-
17 Apr 202417.8917.8917.8917.8917.89-
16 Apr 202417.9517.9517.9517.9517.95-
15 Apr 202418.0018.0018.0018.0018.00-
12 Apr 202418.1218.1218.1218.1218.12-
11 Apr 202418.4018.4018.4018.4018.40-
10 Apr 202418.4118.4118.4118.4118.41-
09 Apr 202418.5918.5918.5918.5918.59-
08 Apr 202418.5918.5918.5918.5918.59-
05 Apr 202418.5818.5818.5818.5818.58-
04 Apr 202418.4218.4218.4218.4218.42-
03 Apr 202418.5918.5918.5918.5918.59-
02 Apr 202418.5518.5518.5518.5518.55-
01 Apr 202418.6718.6718.6718.6718.67-
28 Mar 202418.7418.7418.7418.7418.74-
27 Mar 202418.6918.6918.6918.6918.69-
27 Mar 20240.078 Dividend
26 Mar 202418.5718.5718.5718.5718.49-
25 Mar 202418.5918.5918.5918.5918.51-
22 Mar 202418.6418.6418.6418.6418.56-
21 Mar 202418.7318.7318.7318.7318.65-
20 Mar 202418.5818.5818.5818.5818.50-
19 Mar 202418.4218.4218.4218.4218.34-
18 Mar 202418.3018.3018.3018.3018.22-
15 Mar 202418.2318.2318.2318.2318.15-
14 Mar 202418.2918.2918.2918.2918.21-
13 Mar 202418.4118.4118.4118.4118.33-
12 Mar 202418.3618.3618.3618.3618.28-
11 Mar 202418.2318.2318.2318.2318.15-
08 Mar 202418.2818.2818.2818.2818.20-
07 Mar 202418.3518.3518.3518.3518.27-
06 Mar 202418.2518.2518.2518.2518.17-
05 Mar 202418.1618.1618.1618.1618.08-
04 Mar 202418.2418.2418.2418.2418.16-
01 Mar 202418.1818.1818.1818.1818.10-
29 Feb 202418.0418.0418.0418.0417.96-
28 Feb 202417.9817.9817.9817.9817.90-
27 Feb 202417.9917.9917.9917.9917.91-
26 Feb 202417.9817.9817.9817.9817.90-
23 Feb 202418.0118.0118.0118.0117.93-
22 Feb 202417.9517.9517.9517.9517.87-
21 Feb 202417.7417.7417.7417.7417.67-
20 Feb 202417.6617.6617.6617.6617.59-
16 Feb 202417.6917.6917.6917.6917.62-
15 Feb 202417.7317.7317.7317.7317.66-
14 Feb 202417.5117.5117.5117.5117.44-
13 Feb 202417.3617.3617.3617.3617.29-
12 Feb 202417.6117.6117.6117.6117.54-
09 Feb 202417.5717.5717.5717.5717.50-
08 Feb 202417.5117.5117.5117.5117.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...