Lord Abbett Total Return Fund (LTROX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.89
+0.01 (0.11%)
Oct 13, 2025, 4:00 PM EDT
LTROX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.34% |
| Oct 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% |
| Oct 8, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Oct 7, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% |
| Oct 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% |
| Oct 3, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| Oct 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% |
| Oct 1, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% |
| Sep 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% |
| Sep 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% |
| Sep 26, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| Sep 25, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% |
| Sep 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% |
| Sep 23, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Sep 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Sep 19, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Sep 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% |
| Sep 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% |
| Sep 16, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| Sep 15, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Sep 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% |
| Sep 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Sep 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.23% |
| Sep 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
| Sep 8, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Sep 5, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% |
| Sep 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| Sep 3, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% |
| Sep 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.34% |
| Aug 29, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% |
| Aug 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% |
| Aug 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| Aug 26, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Aug 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Aug 22, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% |
| Aug 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% |
| Aug 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Aug 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% |
| Aug 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Aug 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% |
| Aug 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Aug 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Aug 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Aug 7, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% |
| Aug 6, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Aug 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Aug 4, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| Aug 1, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% |