Lord Abbett Inflation Focused R5 (LIFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.53
+0.01 (0.09%)
At close: Sep 17, 2026
LIFTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.35% |
| Sep 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Sep 14, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Sep 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.43% |
| Sep 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.26% |
| Sep 9, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Sep 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Sep 4, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Sep 3, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Sep 2, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.09% |
| Sep 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Aug 31, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.32% |
| Aug 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.60 | -0.43% |
| Aug 27, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.65 | 0.09% |
| Aug 26, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | -0.09% |
| Aug 25, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.65 | 0.09% |
| Aug 24, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | - |
| Aug 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | -0.17% |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.66 | 0.17% |
| Aug 19, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.64 | 0.09% |
| Aug 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | 0.09% |
| Aug 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | -0.09% |
| Aug 14, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | - |
| Aug 13, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.63 | 0.09% |
| Aug 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | - |
| Aug 11, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | - |
| Aug 10, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | - |
| Aug 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | 0.09% |
| Aug 6, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | - |
| Aug 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | -0.09% |
| Aug 4, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | 0.09% |
| Aug 3, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | -0.09% |
| Jul 31, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.62 | 0.35% |
| Jul 30, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.58 | - |
| Jul 29, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.58 | 0.35% |
| Jul 28, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.54 | - |
| Jul 27, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.54 | -0.17% |
| Jul 24, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.56 | -0.09% |
| Jul 23, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | -0.16% |
| Jul 22, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | - |
| Jul 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | -0.09% |
| Jul 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | -0.09% |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | 0.09% |
| Jul 16, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | - |
| Jul 15, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | 0.09% |
| Jul 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | - |
| Jul 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.59 | -0.09% |
| Jul 10, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | -0.09% |
| Jul 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | - |
| Jul 8, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.61 | - |