Lord Abbett Affiliated Fund Class F3 (LTFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.39
+0.01 (0.05%)
At close: Feb 4, 2026
LTFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.05% |
| Feb 3, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% |
| Feb 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.56% |
| Jan 30, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% |
| Jan 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.66% |
| Jan 28, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.28% |
| Jan 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.38% |
| Jan 26, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Jan 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.28% |
| Jan 22, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% |
| Jan 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% |
| Jan 20, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.33% |
| Jan 15, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.71% |
| Jan 14, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Jan 13, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% |
| Jan 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% |
| Jan 9, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.91% |
| Jan 8, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.58% |
| Jan 7, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.05% |
| Jan 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Jan 5, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.02% |
| Jan 2, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.28% |
| Dec 31, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.68% |
| Dec 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% |
| Dec 29, 2025 | 20.50 | 20.50 | 20.50 | 20.56 | 20.50 | -0.24% |
| Dec 26, 2025 | 20.55 | 20.55 | 20.55 | 20.61 | 20.55 | - |
| Dec 24, 2025 | 20.55 | 20.55 | 20.55 | 20.61 | 20.55 | 0.39% |
| Dec 23, 2025 | 20.47 | 20.47 | 20.47 | 20.53 | 20.47 | 0.34% |
| Dec 22, 2025 | 20.40 | 20.40 | 20.40 | 20.46 | 20.40 | 0.94% |
| Dec 19, 2025 | 20.21 | 20.21 | 20.21 | 20.27 | 20.21 | 0.60% |
| Dec 18, 2025 | 20.09 | 20.09 | 20.09 | 20.15 | 20.09 | 0.30% |
| Dec 17, 2025 | 20.03 | 20.03 | 20.03 | 20.09 | 20.03 | -0.59% |
| Dec 16, 2025 | 20.15 | 20.15 | 20.15 | 20.21 | 20.15 | -0.79% |
| Dec 15, 2025 | 20.31 | 20.31 | 20.31 | 20.37 | 20.31 | 0.20% |
| Dec 12, 2025 | 20.27 | 20.27 | 20.27 | 20.33 | 20.27 | -0.68% |
| Dec 11, 2025 | 20.41 | 20.41 | 20.41 | 20.47 | 20.41 | 0.64% |
| Dec 10, 2025 | 20.28 | 20.28 | 20.28 | 20.34 | 20.28 | 0.94% |
| Dec 9, 2025 | 20.09 | 20.09 | 20.09 | 20.15 | 20.09 | -0.35% |
| Dec 8, 2025 | 20.16 | 20.16 | 20.16 | 20.22 | 20.16 | -0.25% |
| Dec 5, 2025 | 20.21 | 20.21 | 20.21 | 20.27 | 20.21 | -0.10% |
| Dec 4, 2025 | 20.23 | 20.23 | 20.23 | 20.29 | 20.23 | -0.05% |
| Dec 3, 2025 | 20.24 | 20.24 | 20.24 | 20.30 | 20.24 | 0.94% |
| Dec 2, 2025 | 20.05 | 20.05 | 20.05 | 20.11 | 20.05 | -6.03% |
| Dec 1, 2025 | 20.06 | 20.06 | 20.06 | 21.40 | 20.06 | -0.83% |
| Nov 28, 2025 | 20.23 | 20.23 | 20.23 | 21.58 | 20.23 | 0.56% |
| Nov 26, 2025 | 20.12 | 20.12 | 20.12 | 21.46 | 20.12 | 0.75% |
| Nov 25, 2025 | 19.97 | 19.97 | 19.97 | 21.30 | 19.97 | 1.09% |
| Nov 24, 2025 | 19.75 | 19.75 | 19.75 | 21.07 | 19.75 | 0.86% |
| Nov 21, 2025 | 19.58 | 19.58 | 19.58 | 20.89 | 19.58 | 0.92% |