Lord Abbett Convertible Fund Class F (LBFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.04
-0.09 (-0.64%)
Jan 13, 2025, 4:00 PM EST
LBFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Jan 13, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.64% |
| Jan 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.91% |
| Jan 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.14% |
| Jan 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.04% |
| Jan 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.42% |
| Jan 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.42% |
| Jan 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Dec 31, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Dec 30, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.56% |
| Dec 27, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% |
| Dec 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.14% |
| Dec 24, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.35 | 0.56% |
| Dec 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.98% |
| Dec 20, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.13 | -0.42% |
| Dec 19, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.19 | -0.21% |
| Dec 18, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.22 | -2.31% |
| Dec 17, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.56 | -0.47% |
| Dec 16, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | 0.48% |
| Dec 13, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.56 | - |
| Dec 12, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.56 | -0.27% |
| Dec 11, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | 0.82% |
| Dec 10, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.48 | -0.75% |
| Dec 9, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.58 | -1.34% |
| Dec 6, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.78 | 0.40% |
| Dec 5, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | -0.20% |
| Dec 4, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.75 | 0.88% |
| Dec 3, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.62 | 0.14% |
| Dec 2, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | -0.47% |
| Nov 29, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | 0.27% |
| Nov 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.63 | 0.20% |
| Nov 26, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | - |
| Nov 25, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | 0.27% |
| Nov 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 0.55% |
| Nov 21, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.49 | 0.07% |
| Nov 20, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.48 | 0.62% |
| Nov 19, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.39 | 0.90% |
| Nov 18, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.26 | 0.63% |
| Nov 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -0.07% |
| Nov 14, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.18 | -0.69% |
| Nov 13, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.28 | -0.14% |
| Nov 12, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.30 | -0.21% |
| Nov 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.33 | 1.54% |
| Nov 8, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | 1.06% |
| Nov 7, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.96 | 0.57% |
| Nov 6, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.88 | 1.30% |
| Nov 5, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.88% |
| Nov 4, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.15% |
| Nov 1, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.56 | -0.22% |
| Oct 31, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | -0.72% |
| Oct 30, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.14% |
| Oct 29, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | - |
| Oct 28, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.51% |
| Oct 25, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | -0.22% |
| Oct 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | 0.29% |
| Oct 23, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | -0.43% |
| Oct 22, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.07% |
| Oct 21, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | -0.22% |
| Oct 18, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.22% |
| Oct 17, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | -0.22% |
| Oct 16, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | 0.29% |
| Oct 15, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.36% |
| Oct 14, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | 0.22% |
| Oct 11, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.95% |
| Oct 10, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | -0.15% |
| Oct 9, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | 0.15% |
| Oct 8, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.29% |
| Oct 7, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | -0.51% |
| Oct 4, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.61 | 0.51% |
| Oct 3, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | -0.22% |
| Oct 2, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | 0.22% |
| Oct 1, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | -0.36% |
| Sep 30, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.59 | 0.07% |
| Sep 27, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.58 | 0.29% |
| Sep 26, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.54 | 0.15% |
| Sep 25, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.52 | -0.66% |
| Sep 24, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.55 | 0.22% |
| Sep 23, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.52 | 0.22% |
| Sep 20, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.49 | - |
| Sep 19, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.49 | 0.96% |
| Sep 18, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.36 | -0.15% |
| Sep 17, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.38 | 0.15% |
| Sep 16, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.36 | 0.15% |
| Sep 13, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.34 | 0.74% |
| Sep 12, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.24 | 0.45% |
| Sep 11, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.18 | 0.53% |
| Sep 10, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 0.15% |
| Sep 9, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.09 | 0.45% |
| Sep 6, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.03 | -0.68% |
| Sep 5, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.12 | -0.22% |
| Sep 4, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.15 | 0.15% |
| Sep 3, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.13 | -1.33% |
| Aug 30, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.31 | 0.37% |
| Aug 29, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | 0.15% |
| Aug 28, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.24 | -0.44% |
| Aug 27, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.30 | 0.15% |
| Aug 26, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.28 | -0.30% |
| Aug 23, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.32 | 0.82% |
| Aug 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | -0.07% |
| Aug 21, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.22 | 0.68% |