Lord Abbett Affiliated Fund (LTFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.12
+0.07 (0.33%)
Oct 3, 2025, 4:00 PM EDT
LTFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Oct 14, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.72% |
| Oct 13, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.36% |
| Oct 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.90% |
| Oct 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% |
| Oct 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% |
| Oct 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Oct 6, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% |
| Oct 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.33% |
| Oct 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Oct 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% |
| Sep 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.28% |
| Sep 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% |
| Sep 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.62% |
| Sep 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.43% |
| Sep 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.09% |
| Sep 22, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Sep 19, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% |
| Sep 18, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% |
| Sep 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% |
| Sep 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Sep 15, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% |
| Sep 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% |
| Sep 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.25% |
| Sep 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.43% |
| Sep 9, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| Sep 8, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.34% |
| Sep 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.34% |
| Sep 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Sep 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| Sep 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.48% |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24% |
| Aug 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.10% |
| Aug 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.05% |
| Aug 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| Aug 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.53% |
| Aug 22, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.98% |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.29% |
| Aug 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Aug 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Aug 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Aug 15, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% |
| Aug 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.15% |
| Aug 13, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.10% |
| Aug 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.93% |
| Aug 11, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.79% |
| Aug 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |