Lord Abbett Affiliated Fund Class F3 (LTFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.28
-0.08 (-0.39%)
Jul 28, 2025, 4:00 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.25% |
| Jul 28, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.39% |
| Jul 25, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.54% |
| Jul 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.40% |
| Jul 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.65% |
| Jul 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.35% |
| Jul 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.20% |
| Jul 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jul 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Jul 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.99% |
| Jul 14, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% |
| Jul 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.50% |
| Jul 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.40% |
| Jul 9, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.45% |
| Jul 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.50% |
| Jul 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.50% |
| Jul 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.65% |
| Jul 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| Jul 1, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jun 30, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Jun 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.66% |
| Jun 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Jun 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.35% |
| Jun 24, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% |
| Jun 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.55 | 0.77% |
| Jun 20, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.40 | - |
| Jun 18, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.40 | 0.10% |
| Jun 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | -0.61% |
| Jun 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.50 | 0.46% |
| Jun 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.41 | -1.02% |
| Jun 12, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.61 | 0.31% |
| Jun 11, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.55 | 0.05% |
| Jun 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | 0.05% |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | -0.31% |
| Jun 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.59 | 0.61% |
| Jun 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.47 | -0.05% |
| Jun 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.48 | -0.15% |
| Jun 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.51 | 0.46% |
| Jun 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | 0.46% |
| May 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.33 | 0.26% |
| May 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.28 | 0.36% |
| May 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | -0.67% |
| May 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.34 | 1.57% |
| May 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | -0.21% |
| May 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.08 | -0.31% |
| May 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | -1.44% |
| May 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | -0.26% |
| May 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.47 | 0.21% |
| May 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 0.72% |