Lord Abbett Affiliated Fund Class F3 (LTFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.42
+0.04 (0.22%)
Apr 25, 2025, 4:00 PM EDT
LTFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.16 | 0.05% |
| Mar 24, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | 1.53% |
| Mar 21, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.86 | -0.32% |
| Mar 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.92 | -0.31% |
| Mar 19, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.98 | 0.90% |
| Mar 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.81 | -0.68% |
| Mar 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.94 | 1.12% |
| Mar 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.73 | 1.90% |
| Mar 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | -1.13% |
| Mar 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.59 | 0.16% |
| Mar 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.56 | -0.69% |
| Mar 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.69 | -2.09% |
| Mar 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | 0.10% |
| Mar 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.07 | -1.44% |
| Mar 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.35 | 1.09% |
| Mar 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.14 | -1.84% |
| Mar 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.50 | -1.06% |
| Feb 28, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.71 | 1.49% |
| Feb 27, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | -0.71% |
| Feb 26, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.56 | 0.10% |
| Feb 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | - |
| Feb 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.54 | -0.51% |
| Feb 21, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | -1.60% |
| Feb 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.60% |
| Feb 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | 0.10% |
| Feb 18, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.50% |
| Feb 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | - |
| Feb 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.55% |