Lord Abbett Short Dur Hi Inc Muni Bd F3 (HYMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.70
+0.07 (0.51%)
At close: Oct 1, 2026
HYMQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.51% |
| Sep 30, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.14% |
| Sep 29, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.48 | -0.22% |
| Sep 28, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.51 | -0.81% |
| Sep 25, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.62 | -0.37% |
| Sep 24, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.67 | -0.44% |
| Sep 23, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.73 | -0.57% |
| Sep 22, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.81 | -0.07% |
| Sep 21, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.82 | -0.07% |
| Sep 18, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.83 | -0.14% |
| Sep 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | 0.14% |
| Sep 16, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.83 | -0.14% |
| Sep 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -0.22% |
| Sep 14, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | - |
| Sep 11, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.88 | 0.14% |
| Sep 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.86 | -0.65% |
| Sep 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -0.28% |
| Sep 8, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.99 | -0.07% |
| Sep 4, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | -0.07% |
| Sep 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | - |
| Sep 2, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | 0.07% |
| Sep 1, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.00 | -0.43% |
| Aug 31, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.06 | 0.29% |
| Aug 28, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.02 | -0.07% |
| Aug 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.03 | -0.07% |
| Aug 26, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | - |
| Aug 25, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | - |
| Aug 24, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | 0.07% |
| Aug 21, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.03 | -0.07% |
| Aug 20, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | -0.14% |
| Aug 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.05 | 0.14% |
| Aug 18, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | -0.14% |
| Aug 17, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.05 | -0.14% |
| Aug 14, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.07 | -0.14% |
| Aug 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 0.07% |
| Aug 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.08 | 0.07% |
| Aug 11, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.07 | - |
| Aug 10, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.07 | -0.07% |
| Aug 7, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.08 | 0.14% |
| Aug 6, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.06 | 0.07% |
| Aug 5, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.05 | 0.14% |
| Aug 4, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | 0.14% |
| Aug 3, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.02 | 0.07% |
| Jul 31, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.01 | 0.29% |
| Jul 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 13.96 | -0.14% |
| Jul 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.98 | -0.07% |
| Jul 28, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.99 | 0.14% |
| Jul 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 13.97 | 0.22% |
| Jul 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
| Jul 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | -0.43% |