Lord Abbett Emerging Markets Bond Fund Class R6 (LDMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.190
0.00 (0.00%)
Jan 10, 2025, 9:30 AM EST
LDMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| Jan 13, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% |
| Jan 10, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Jan 8, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.48% |
| Jan 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Jan 6, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| Jan 3, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% |
| Jan 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 31, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 30, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - |
| Dec 27, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | - |
| Dec 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -0.24% |
| Dec 24, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | - |
| Dec 23, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | 0.48% |
| Dec 20, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | -0.48% |
| Dec 19, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.18 | -0.94% |
| Dec 18, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | - |
| Dec 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | -0.23% |
| Dec 16, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | -0.23% |
| Dec 13, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | -0.47% |
| Dec 12, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.26 | -0.23% |
| Dec 11, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - |
| Dec 10, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - |
| Dec 9, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | - |
| Dec 6, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | 0.23% |
| Dec 5, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.26 | 0.47% |
| Dec 4, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | - |
| Dec 3, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | - |
| Dec 2, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | - |
| Nov 29, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.24 | 0.23% |
| Nov 27, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | 0.24% |
| Nov 26, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | - |
| Nov 25, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 0.24% |
| Nov 22, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | - |
| Nov 21, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 0.24% |
| Nov 20, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | - |
| Nov 19, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | 0.24% |
| Nov 18, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.24% |
| Nov 15, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -0.24% |
| Nov 14, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.24% |
| Nov 13, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | - |
| Nov 12, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | -0.47% |
| Nov 11, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | - |
| Nov 8, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.47% |
| Nov 7, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 0.95% |
| Nov 6, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.16 | -0.24% |
| Nov 5, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | -0.24% |
| Nov 4, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | - |
| Nov 1, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -0.24% |
| Oct 31, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.24% |
| Oct 30, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.18 | 0.24% |
| Oct 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | - |
| Oct 28, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.24% |
| Oct 25, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.18 | 0.24% |
| Oct 24, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 0.24% |
| Oct 23, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -0.24% |
| Oct 22, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.47% |
| Oct 21, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | -0.47% |
| Oct 18, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.23% |
| Oct 17, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | -0.23% |
| Oct 16, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 0.23% |
| Oct 15, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | 0.23% |
| Oct 14, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | - |
| Oct 11, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | - |
| Oct 10, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.23% |
| Oct 9, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | - |
| Oct 8, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.21 | -0.23% |
| Oct 7, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -0.23% |
| Oct 4, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.23 | -0.23% |
| Oct 3, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -0.23% |
| Oct 2, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | - |
| Oct 1, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.25 | 0.23% |
| Sep 30, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | - |
| Sep 27, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | 0.23% |
| Sep 26, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | - |
| Sep 25, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | - |
| Sep 24, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | - |
| Sep 23, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | -0.23% |
| Sep 20, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | -0.23% |
| Sep 19, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.23 | 0.46% |
| Sep 18, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.21 | -0.23% |
| Sep 17, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.22 | 0.47% |
| Sep 16, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.20 | 0.23% |
| Sep 13, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.19 | 0.47% |
| Sep 12, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.17 | 0.23% |
| Sep 11, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | - |
| Sep 10, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | - |
| Sep 9, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | - |
| Sep 6, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | - |
| Sep 5, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | 0.24% |
| Sep 4, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | - |
| Sep 3, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.16 | -0.23% |
| Aug 30, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | - |
| Aug 29, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | - |
| Aug 28, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | - |
| Aug 27, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | - |
| Aug 26, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | - |
| Aug 23, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | 0.24% |
| Aug 22, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.13 | -0.23% |
| Aug 21, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.14 | 0.24% |