Lord Abbett Affiliated Fund Class F3 (LTFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.54
-0.01 (-0.05%)
Jun 5, 2025, 4:00 PM EDT
LTFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% |
| Jun 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.15% |
| Jun 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.46% |
| Jun 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.46% |
| May 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.26% |
| May 29, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.36% |
| May 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.67% |
| May 27, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.57% |
| May 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% |
| May 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| May 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.44% |
| May 20, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.26% |
| May 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% |
| May 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.72% |
| May 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.89% |
| May 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| May 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| May 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.80% |
| May 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.05% |
| May 8, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.16% |
| May 7, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| May 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.69% |
| May 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.11% |
| May 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.83% |
| May 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| Apr 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.27% |
| Apr 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| Apr 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% |
| Apr 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.22% |
| Apr 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.60% |
| Apr 23, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.01% |
| Apr 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.17% |
| Apr 21, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.18% |
| Apr 17, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| Apr 16, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.21% |
| Apr 15, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| Apr 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.89% |
| Apr 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.75% |
| Apr 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -2.59% |
| Apr 9, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 7.00% |
| Apr 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.99% |
| Apr 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% |
| Apr 4, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -6.17% |
| Apr 3, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -4.04% |
| Apr 2, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.74% |
| Apr 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.26% |
| Mar 31, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.91% |
| Mar 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.47% |
| Mar 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.73% |
| Mar 26, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.07 | -0.47% |