Italia markets open in 8 hours 48 minutes

Lord Abbett Core Fixed Income R5 (LCRTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,98-0,03 (-0,33%)
Alla chiusura: 04:59PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024------
15 apr 20249,019,019,019,019,01-
12 apr 20249,069,069,069,069,06-
11 apr 20249,049,049,049,049,04-
10 apr 20249,059,059,059,059,05-
09 apr 20249,159,159,159,159,15-
08 apr 20249,129,129,129,129,12-
05 apr 20249,139,139,139,139,13-
04 apr 20249,189,189,189,189,18-
03 apr 20249,169,169,169,169,16-
02 apr 20249,159,159,159,159,15-
01 apr 20249,169,169,169,169,16-
28 mar 20249,229,229,229,229,22-
27 mar 20249,239,239,239,239,23-
26 mar 20249,219,219,219,219,21-
25 mar 20249,219,219,219,219,21-
22 mar 20249,229,229,229,229,22-
21 mar 20249,199,199,199,199,19-
20 mar 20249,199,199,199,199,19-
19 mar 20249,179,179,179,179,17-
18 mar 20249,159,159,159,159,15-
15 mar 20249,169,169,169,169,16-
14 mar 20249,179,179,179,179,17-
13 mar 20249,229,229,229,229,22-
12 mar 20249,249,249,249,249,24-
11 mar 20249,279,279,279,279,27-
08 mar 20249,289,289,289,289,28-
07 mar 20249,279,279,279,279,27-
06 mar 20249,259,259,259,259,25-
05 mar 20249,249,249,249,249,24-
04 mar 20249,199,199,199,199,19-
01 mar 20249,219,219,219,219,21-
29 feb 20249,189,189,189,189,18-
28 feb 20249,179,179,179,179,17-
27 feb 20249,159,159,159,159,15-
26 feb 20249,169,169,169,169,16-
23 feb 20249,189,189,189,189,18-
22 feb 20249,159,159,159,159,15-
21 feb 20249,159,159,159,159,15-
20 feb 20249,179,179,179,179,17-
16 feb 20249,169,169,169,169,16-
15 feb 20249,199,199,199,199,19-
14 feb 20249,179,179,179,179,17-
13 feb 20249,149,149,149,149,14-
12 feb 20249,229,229,229,229,22-
09 feb 20249,229,229,229,229,22-
08 feb 20249,239,239,239,239,23-
07 feb 20249,259,259,259,259,25-
06 feb 20249,279,279,279,279,27-
05 feb 20249,239,239,239,239,23-
02 feb 20249,299,299,299,299,29-
01 feb 20249,389,389,389,389,38-
31 gen 20249,339,339,339,339,33-
31 gen 20240.037 Dividendo
30 gen 20249,299,299,299,299,25-
29 gen 20249,289,289,289,289,24-
26 gen 20249,259,259,259,259,21-
25 gen 20249,269,269,269,269,22-
24 gen 20249,229,229,229,229,18-
23 gen 20249,249,249,249,249,20-
22 gen 20249,269,269,269,269,22-
19 gen 20249,249,249,249,249,20-
18 gen 20249,249,249,249,249,20-
17 gen 20249,269,269,269,269,22-
16 gen 20249,289,289,289,289,24-
12 gen 20249,359,359,359,359,31-
11 gen 20249,339,339,339,339,29-
10 gen 20249,299,299,299,299,25-
09 gen 20249,309,309,309,309,26-
08 gen 20249,309,309,309,309,26-
05 gen 20249,289,289,289,289,24-
04 gen 20249,309,309,309,309,26-
03 gen 20249,349,349,349,349,30-
02 gen 20249,349,349,349,349,30-
29 dic 20239,389,389,389,389,34-
29 dic 20230.039 Dividendo
28 dic 20239,399,399,399,399,31-
27 dic 20239,429,429,429,429,34-
26 dic 20239,369,369,369,369,28-
22 dic 20239,359,359,359,359,27-
21 dic 20239,369,369,369,369,28-
20 dic 20239,379,379,379,379,29-
19 dic 20239,349,349,349,349,26-
18 dic 20239,339,339,339,339,25-
15 dic 20239,349,349,349,349,26-
14 dic 20239,359,359,359,359,27-
13 dic 20239,289,289,289,289,20-
12 dic 20239,179,179,179,179,10-
11 dic 20239,169,169,169,169,09-
08 dic 20239,169,169,169,169,09-
07 dic 20239,209,209,209,209,13-
06 dic 20239,219,219,219,219,14-
05 dic 20239,189,189,189,189,11-
04 dic 20239,139,139,139,139,06-
01 dic 20239,159,159,159,159,08-
30 nov 20239,089,089,089,089,01-
30 nov 20230.037 Dividendo
29 nov 20239,119,119,119,119,00-
28 nov 20239,079,079,079,078,96-
27 nov 20239,049,049,049,048,93-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...