Lord Abbett Emerging Markets Bond Fund (LDMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.530
+0.010 (0.22%)
At close: Dec 3, 2025
LDMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Dec 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% |
| Dec 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Dec 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Nov 26, 2025 | 4.50 | 4.50 | 4.50 | 4.52 | 4.50 | 0.22% |
| Nov 25, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.49 | - |
| Nov 24, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.49 | 0.22% |
| Nov 21, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 20, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 19, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | -0.22% |
| Nov 13, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.49 | - |
| Nov 12, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.49 | - |
| Nov 11, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.49 | 0.22% |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 7, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 6, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | - |
| Nov 4, 2025 | 4.48 | 4.48 | 4.48 | 4.50 | 4.48 | -0.44% |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.52 | 4.50 | - |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.52 | 4.50 | - |
| Oct 30, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.48 | -0.22% |
| Oct 29, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.49 | - |
| Oct 28, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.49 | 0.22% |
| Oct 27, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.48 | 0.44% |
| Oct 24, 2025 | 4.46 | 4.46 | 4.46 | 4.50 | 4.46 | 0.22% |
| Oct 23, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.45 | - |
| Oct 22, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.45 | -0.22% |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.50 | 4.46 | 0.45% |
| Oct 20, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.44 | 0.22% |
| Oct 17, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.43 | - |
| Oct 16, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.43 | 0.22% |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 0.45% |
| Oct 14, 2025 | 4.40 | 4.40 | 4.40 | 4.44 | 4.40 | - |
| Oct 13, 2025 | 4.40 | 4.40 | 4.40 | 4.44 | 4.40 | - |
| Oct 10, 2025 | 4.40 | 4.40 | 4.40 | 4.44 | 4.40 | -0.45% |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | - |
| Oct 8, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 0.22% |
| Oct 7, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | -0.22% |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | - |
| Oct 3, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.42 | 0.22% |
| Oct 1, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | - |
| Sep 30, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.41 | - |
| Sep 29, 2025 | 4.39 | 4.39 | 4.39 | 4.45 | 4.39 | - |
| Sep 26, 2025 | 4.39 | 4.39 | 4.39 | 4.45 | 4.39 | -0.22% |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.46 | 4.40 | -0.22% |