Lord Abbett High Yield Fund (LHYVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.41
+0.03 (0.47%)
Oct 16, 2025, 8:06 AM EDT
LHYVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| Oct 15, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.47% |
| Oct 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Oct 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Oct 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% |
| Oct 9, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% |
| Oct 8, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.16% |
| Oct 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% |
| Oct 6, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Oct 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Sep 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Sep 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Sep 25, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% |
| Sep 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| Sep 23, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Sep 22, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Sep 19, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| Sep 18, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.15% |
| Sep 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 15, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Sep 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% |
| Sep 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% |
| Sep 9, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.31% |
| Sep 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Sep 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% |
| Sep 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Sep 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% |
| Sep 2, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.31% |
| Aug 29, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Aug 28, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Aug 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Aug 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.16% |
| Aug 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Aug 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% |
| Aug 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 19, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Aug 15, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Aug 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Aug 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| Aug 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| Aug 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% |
| Aug 7, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |