Lord Abbett High Yield R6 (LHYVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 13 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 12 jun 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 11 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 10 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 07 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 06 jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 05 jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 04 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 03 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 31 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 may 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 may 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 28 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 24 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 23 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 22 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 21 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 20 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 17 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 16 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 15 may 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 14 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 13 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 10 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 09 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 08 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 07 may 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 06 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 03 may 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 02 may 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 01 may 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 30 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 30 abr 2024 | 0.04 Dividendo | |||||
| 29 abr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| 26 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
| 25 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| 24 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
| 23 abr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| 22 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| 19 abr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
| 18 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | - |
| 17 abr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
| 16 abr 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
| 15 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
| 12 abr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 11 abr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| 10 abr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 09 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 08 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 05 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 04 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 03 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 02 abr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 01 abr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 28 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 27 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 26 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 25 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 22 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 21 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 20 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 19 mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
| 18 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 15 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 14 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 13 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 12 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 11 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 08 mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | - |
| 07 mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 06 mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | - |
| 05 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 04 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 01 mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 29 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 28 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 27 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 26 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 23 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 22 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 21 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 20 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 16 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 15 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 14 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 13 feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | - |
| 12 feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 09 feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 08 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 07 feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.28 | - |
| 06 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 05 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.27 | - |
| 02 feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 01 feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| 31 ene 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | - |
| 31 ene 2024 | 0.038 Dividendo | |||||
| 30 ene 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | - |
| 29 ene 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | - |
| 26 ene 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | - |
| *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.