Lord Abbett Affiliated R2 (LAFQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 03 oct 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 oct 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 01 oct 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 30 sept 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 27 sept 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 26 sept 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 25 sept 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 24 sept 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 23 sept 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 20 sept 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 19 sept 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 18 sept 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 17 sept 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 16 sept 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 13 sept 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 12 sept 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 11 sept 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 10 sept 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 09 sept 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 06 sept 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 05 sept 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 04 sept 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 03 sept 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 30 ago 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 29 ago 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 28 ago 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 27 ago 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 26 ago 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 23 ago 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 22 ago 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 21 ago 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 20 ago 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 19 ago 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 16 ago 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 15 ago 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 14 ago 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 13 ago 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 ago 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 09 ago 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 08 ago 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 ago 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 06 ago 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 05 ago 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 02 ago 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 01 ago 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 31 jul 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 30 jul 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 29 jul 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 26 jul 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 25 jul 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 24 jul 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 23 jul 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 22 jul 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 19 jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 18 jul 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 17 jul 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 16 jul 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 15 jul 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 12 jul 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 jul 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 10 jul 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 jul 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 08 jul 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 jul 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 03 jul 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 02 jul 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 jul 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 28 jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 27 jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 27 jun 2024 | 0.057 Dividendo | |||||
| 26 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.20 | - |
| 25 jun 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.27 | - |
| 24 jun 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.36 | - |
| 21 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.26 | - |
| 20 jun 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.30 | - |
| 18 jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 17 jun 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.25 | - |
| 14 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.09 | - |
| 13 jun 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.18 | - |
| 12 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | - |
| 11 jun 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| 10 jun 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.26 | - |
| 07 jun 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.13 | - |
| 06 jun 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| 05 jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.21 | - |
| 04 jun 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
| 03 jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | - |
| 31 may 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.26 | - |
| 30 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - |
| 29 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | - |
| 28 may 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| 24 may 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.29 | - |
| 23 may 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.17 | - |
| 22 may 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.37 | - |
| 21 may 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | - |
| 20 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | - |
| 17 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.49 | - |
| 16 may 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.46 | - |
| 15 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.49 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.