Lord Abbett High Yield Fund (LHYOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.39
-0.01 (-0.16%)
At close: Dec 9, 2025
LHYOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Dec 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% |
| Dec 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Dec 4, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| Dec 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Dec 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Dec 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.31% |
| Nov 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Nov 26, 2025 | 6.36 | 6.36 | 6.36 | 6.40 | 6.36 | 0.16% |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.35 | 0.31% |
| Nov 24, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.33 | 0.16% |
| Nov 21, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.32 | - |
| Nov 20, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.32 | 0.16% |
| Nov 19, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.31 | 0.16% |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.34 | 6.30 | -0.16% |
| Nov 17, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.31 | -0.16% |
| Nov 14, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.32 | -0.16% |
| Nov 13, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.33 | -0.31% |
| Nov 12, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.35 | - |
| Nov 11, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.35 | - |
| Nov 10, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.35 | 0.31% |
| Nov 7, 2025 | 6.33 | 6.33 | 6.33 | 6.37 | 6.33 | -0.16% |
| Nov 6, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.34 | - |
| Nov 5, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.34 | - |
| Nov 4, 2025 | 6.34 | 6.34 | 6.34 | 6.38 | 6.34 | -0.16% |
| Nov 3, 2025 | 6.35 | 6.35 | 6.35 | 6.39 | 6.35 | -0.31% |
| Oct 31, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.37 | - |
| Oct 30, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.33 | -0.31% |
| Oct 29, 2025 | 6.35 | 6.35 | 6.35 | 6.43 | 6.35 | - |
| Oct 28, 2025 | 6.35 | 6.35 | 6.35 | 6.43 | 6.35 | - |
| Oct 27, 2025 | 6.35 | 6.35 | 6.35 | 6.43 | 6.35 | 0.31% |
| Oct 24, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.33 | 0.16% |
| Oct 23, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | - |
| Oct 22, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | - |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | - |
| Oct 20, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | 0.16% |
| Oct 17, 2025 | 6.31 | 6.31 | 6.31 | 6.39 | 6.31 | -0.16% |
| Oct 16, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | -0.16% |
| Oct 15, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.33 | 0.47% |
| Oct 14, 2025 | 6.30 | 6.30 | 6.30 | 6.38 | 6.30 | 0.16% |
| Oct 13, 2025 | 6.29 | 6.29 | 6.29 | 6.37 | 6.29 | - |
| Oct 10, 2025 | 6.29 | 6.29 | 6.29 | 6.37 | 6.29 | -0.47% |
| Oct 9, 2025 | 6.32 | 6.32 | 6.32 | 6.40 | 6.32 | -0.47% |
| Oct 8, 2025 | 6.35 | 6.35 | 6.35 | 6.43 | 6.35 | -0.16% |
| Oct 7, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.36 | - |
| Oct 6, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.36 | - |
| Oct 3, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.36 | -0.16% |
| Oct 2, 2025 | 6.37 | 6.37 | 6.37 | 6.45 | 6.37 | 0.16% |
| Oct 1, 2025 | 6.36 | 6.36 | 6.36 | 6.44 | 6.36 | - |