Lord Abbett Convertible Fund Class R5 (LCFTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.37
+0.02 (0.14%)
Jan 8, 2025, 4:00 PM EST
LCFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.71% |
| Jan 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.63% |
| Jan 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.84% |
| Jan 8, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Jan 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% |
| Jan 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Jan 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% |
| Jan 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Dec 31, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| Dec 30, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Dec 27, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.71% |
| Dec 26, 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.48 | 0.14% |
| Dec 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 0.55% |
| Dec 23, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.38 | 0.97% |
| Dec 20, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.25 | -0.42% |
| Dec 19, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.30 | -0.21% |
| Dec 18, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.33 | -2.30% |
| Dec 17, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | -0.47% |
| Dec 16, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.74 | 0.47% |
| Dec 13, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | - |
| Dec 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.67 | -0.34% |
| Dec 11, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | 0.88% |
| Dec 10, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | -0.74% |
| Dec 9, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.70 | -1.33% |
| Dec 6, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.90 | 0.40% |
| Dec 5, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.84 | -0.27% |
| Dec 4, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | 0.87% |
| Dec 3, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.75 | 0.20% |
| Dec 2, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | -0.47% |
| Nov 29, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.79 | 0.27% |
| Nov 27, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.75 | 0.20% |
| Nov 26, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | - |
| Nov 25, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.72 | 0.27% |
| Nov 22, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.68 | 0.54% |
| Nov 21, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.60 | 0.07% |
| Nov 20, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | 0.61% |
| Nov 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.50 | 0.90% |
| Nov 18, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.37 | 0.62% |
| Nov 15, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.29 | -0.07% |
| Nov 14, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | -0.69% |
| Nov 13, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.39 | -0.14% |
| Nov 12, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | -0.14% |
| Nov 11, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.43 | 1.46% |
| Nov 8, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.23 | 1.13% |
| Nov 7, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 0.57% |
| Nov 6, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.99 | 1.22% |
| Nov 5, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | 0.94% |
| Nov 4, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | 0.14% |
| Nov 1, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | -0.22% |
| Oct 31, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | -0.72% |
| Oct 30, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | -0.14% |
| Oct 29, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | - |
| Oct 28, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | 0.50% |
| Oct 25, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.75 | -0.29% |
| Oct 24, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.79 | 0.36% |
| Oct 23, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.74 | -0.43% |
| Oct 22, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | -0.07% |
| Oct 21, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | -0.29% |
| Oct 18, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.29% |
| Oct 17, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.81 | -0.21% |
| Oct 16, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.84 | 0.29% |
| Oct 15, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.80 | -0.36% |
| Oct 14, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.22% |
| Oct 11, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.82 | 0.94% |
| Oct 10, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | -0.14% |
| Oct 9, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.71 | 0.14% |
| Oct 8, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.69 | 0.29% |
| Oct 7, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.65 | -0.51% |
| Oct 4, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | 0.51% |
| Oct 3, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.65 | -0.22% |
| Oct 2, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.29% |
| Oct 1, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.64 | -0.43% |
| Sep 30, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.14% |
| Sep 27, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.68 | 0.22% |
| Sep 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.65 | 0.15% |
| Sep 25, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.63 | -0.65% |
| Sep 24, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.65 | 0.14% |
| Sep 23, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.63 | 0.29% |
| Sep 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.59 | - |
| Sep 19, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.59 | 0.95% |
| Sep 18, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.46 | -0.15% |
| Sep 17, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.48 | 0.15% |
| Sep 16, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.46 | 0.15% |
| Sep 13, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.44 | 0.74% |
| Sep 12, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | 0.45% |
| Sep 11, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.29 | 0.60% |
| Sep 10, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.21 | 0.07% |
| Sep 9, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.20 | 0.45% |
| Sep 6, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.14 | -0.67% |
| Sep 5, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.23 | -0.22% |
| Sep 4, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | 0.15% |
| Sep 3, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.24 | -1.32% |
| Aug 30, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.41 | 0.37% |
| Aug 29, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.36 | 0.15% |
| Aug 28, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.34 | -0.44% |
| Aug 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | 0.15% |
| Aug 26, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.38 | -0.29% |
| Aug 23, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.42 | 0.81% |
| Aug 22, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.31 | -0.07% |
| Aug 21, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.32 | 0.67% |