Lord Abbett Affiliated Fund (LTFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.61
0.00 (0.00%)
At close: Dec 26, 2025
LTFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| Dec 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.39% |
| Dec 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Dec 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.94% |
| Dec 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.60% |
| Dec 18, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.30% |
| Dec 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.59% |
| Dec 16, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% |
| Dec 15, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.20% |
| Dec 12, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Dec 11, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.64% |
| Dec 10, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.94% |
| Dec 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.35% |
| Dec 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Dec 5, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |
| Dec 4, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Dec 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.94% |
| Dec 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -6.03% |
| Dec 1, 2025 | 20.12 | 20.12 | 20.12 | 21.40 | 20.12 | -0.83% |
| Nov 28, 2025 | 20.29 | 20.29 | 20.29 | 21.58 | 20.29 | 0.56% |
| Nov 26, 2025 | 20.17 | 20.17 | 20.17 | 21.46 | 20.17 | 0.75% |
| Nov 25, 2025 | 20.02 | 20.02 | 20.02 | 21.30 | 20.02 | 1.09% |
| Nov 24, 2025 | 19.81 | 19.81 | 19.81 | 21.07 | 19.81 | 0.86% |
| Nov 21, 2025 | 19.64 | 19.64 | 19.64 | 20.89 | 19.64 | 0.92% |
| Nov 20, 2025 | 19.46 | 19.46 | 19.46 | 20.70 | 19.46 | -0.96% |
| Nov 19, 2025 | 19.65 | 19.65 | 19.65 | 20.90 | 19.65 | 0.38% |
| Nov 18, 2025 | 19.57 | 19.57 | 19.57 | 20.82 | 19.57 | -0.24% |
| Nov 17, 2025 | 19.62 | 19.62 | 19.62 | 20.87 | 19.62 | -0.86% |
| Nov 14, 2025 | 19.79 | 19.79 | 19.79 | 21.05 | 19.79 | -0.24% |
| Nov 13, 2025 | 19.84 | 19.84 | 19.84 | 21.10 | 19.84 | -1.40% |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 21.40 | 20.12 | 0.47% |
| Nov 11, 2025 | 20.02 | 20.02 | 20.02 | 21.30 | 20.02 | 0.47% |
| Nov 10, 2025 | 19.93 | 19.93 | 19.93 | 21.20 | 19.93 | 1.00% |
| Nov 7, 2025 | 19.73 | 19.73 | 19.73 | 20.99 | 19.73 | 0.38% |
| Nov 6, 2025 | 19.66 | 19.66 | 19.66 | 20.91 | 19.66 | -0.10% |
| Nov 5, 2025 | 19.68 | 19.68 | 19.68 | 20.93 | 19.68 | 0.14% |
| Nov 4, 2025 | 19.65 | 19.65 | 19.65 | 20.90 | 19.65 | -0.38% |
| Nov 3, 2025 | 19.72 | 19.72 | 19.72 | 20.98 | 19.72 | -0.10% |
| Oct 31, 2025 | 19.74 | 19.74 | 19.74 | 21.00 | 19.74 | -0.28% |
| Oct 30, 2025 | 19.80 | 19.80 | 19.80 | 21.06 | 19.80 | -0.52% |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 21.17 | 19.90 | -0.19% |
| Oct 28, 2025 | 19.94 | 19.94 | 19.94 | 21.21 | 19.94 | -0.70% |
| Oct 27, 2025 | 20.08 | 20.08 | 20.08 | 21.36 | 20.08 | 0.61% |
| Oct 24, 2025 | 19.96 | 19.96 | 19.96 | 21.23 | 19.96 | 0.47% |
| Oct 23, 2025 | 19.86 | 19.86 | 19.86 | 21.13 | 19.86 | 0.38% |
| Oct 22, 2025 | 19.79 | 19.79 | 19.79 | 21.05 | 19.79 | -0.33% |
| Oct 21, 2025 | 19.86 | 19.86 | 19.86 | 21.12 | 19.85 | -0.33% |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 21.19 | 19.92 | 0.90% |
| Oct 17, 2025 | 19.74 | 19.74 | 19.74 | 21.00 | 19.74 | 0.38% |
| Oct 16, 2025 | 19.67 | 19.67 | 19.67 | 20.92 | 19.67 | -1.23% |