Lord Abbett High Yield F (LHYFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.21
-0.01 (-0.16%)
At close: Sep 8, 2026
LHYFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Sep 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Sep 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Sep 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Sep 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Aug 31, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.42% |
| Aug 28, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | -0.16% |
| Aug 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | 0.16% |
| Aug 25, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | 0.16% |
| Aug 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | -0.16% |
| Aug 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | 0.16% |
| Aug 20, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.18 | -0.16% |
| Aug 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | - |
| Aug 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | -0.32% |
| Aug 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | - |
| Aug 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -0.16% |
| Aug 13, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | 0.16% |
| Aug 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.16% |
| Aug 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| Aug 10, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | -0.16% |
| Aug 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.16% |
| Aug 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| Aug 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | - |
| Aug 4, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | 0.49% |
| Aug 3, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | 0.32% |
| Jul 31, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | 0.39% |
| Jul 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 0.31% |
| Jul 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | -0.15% |
| Jul 28, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | -0.16% |
| Jul 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.16% |
| Jul 23, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | -0.32% |
| Jul 22, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | -0.16% |
| Jul 21, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | - |
| Jul 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | - |
| Jul 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | -0.16% |
| Jul 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - |
| Jul 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.32% |
| Jul 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | - |
| Jul 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | 0.16% |
| Jul 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | -0.16% |
| Jul 7, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -0.14% |
| Jul 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
| Jul 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
| Jul 1, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -0.16% |
| Jun 30, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | 0.58% |
| Jun 29, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.18 | 0.16% |