Lord Abbett High Yield R5 (LHYTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.19
+0.01 (0.16%)
At close: Sep 17, 2026
LHYTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% |
| Sep 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% |
| Sep 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Sep 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.16% |
| Sep 14, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% |
| Sep 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Sep 10, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% |
| Sep 9, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% |
| Sep 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% |
| Sep 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Sep 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.16% |
| Sep 2, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Sep 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% |
| Aug 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.42% |
| Aug 28, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | -0.30% |
| Aug 27, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.16% |
| Aug 26, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| Aug 25, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | 0.31% |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -0.16% |
| Aug 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | - |
| Aug 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.22 | -0.14% |
| Aug 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| Aug 18, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.16% |
| Aug 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | -0.16% |
| Aug 14, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | - |
| Aug 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.25 | 0.16% |
| Aug 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| Aug 11, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.16% |
| Aug 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.16% |
| Aug 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| Aug 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | 0.16% |
| Aug 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | - |
| Aug 4, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | 0.47% |
| Aug 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.20 | 0.16% |
| Jul 31, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.19 | 0.57% |
| Jul 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | 0.16% |
| Jul 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | -0.16% |
| Jul 28, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | - |
| Jul 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | -0.16% |
| Jul 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | - |
| Jul 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | -0.32% |
| Jul 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | -0.15% |
| Jul 21, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | - |
| Jul 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -0.16% |
| Jul 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
| Jul 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -0.16% |
| Jul 15, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | 0.16% |
| Jul 14, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
| Jul 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -0.32% |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - |