LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX) Exchange: NMFQS

Data as of Oct. 9, 2025

$15.04 ($0.00) 0.00%

LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B - Daily Information
Click for more stock information on LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B.
Daily Information Data
Date Oct. 9, 2025
Open $15.04
Previous Close $15.04
High $15.04
Low $15.04
Adjusted Open $15.04
Previous Adjusted Close $15.04
Adjusted High $15.04
Adjusted Low $15.04

About LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX)

DELISTED - The Fund is a “fund-of-funds” that invests principally in affiliated mutual funds managed by Lord, Abbett & Co. LLC (the “underlying funds”). Under normal conditions, through the underlying funds, the Fund indirectly invests principally in fixed income securities and select U.S. equity securities and foreign (including emerging market) securities. The Fund uses a “blend” strategy to gain investment exposure to both growth and value stocks, or to stocks with characteristics of both. Through the underlying funds, the Fund’s assets are allocated primarily to the following types of investments:   •       Fixed income securities of various types. Currently, the underlying funds invest in fixed income securities consisting principally of high yield debt securities, investment grade debt securities, mortgage-related and other asset-backed securities, municipal bonds, U.S. government securities, convertible securities, bank loans, investments, and cash equivalents. Certain of the underlying funds may invest up to 100% of their assets in fixed income securities that are below investment grade (commonly referred to as “high yield” or “junk” bonds). High-yield debt securities are rated BB/Ba or lower by a rating agency, or are unrated but determined by Lord Abbett to be of comparable quality.   •       Equity securities of large, mid-sized, and small companies managed in both growth and value styles. The underlying funds may invest in any security that represents equity ownership in a company. Currently, the underlying funds invest in equity securities consisting principally of common stocks, preferred stocks, and equity interests in trusts (including real estate investment trusts), partnerships, joint ventures, limited liability companies, and similar enterprises.   •       Growth companies that the underlying fund believes exhibit faster-than-average gains in earnings and have the potential to continue profit growth at a high level.   •       Value companies that the underlying fund believes to be undervalued according to certain financial measurements of intrinsic worth or business prospects and have the potential for capital appreciation.   •       Foreign (including emerging market) securities, which may be traded on a U.S. or non-U.S. securities exchange, may be denominated in the U.S. dollar or other currencies, and may include American Depositary Receipts (“ADRs”). The Fund also may invest directly in any type of derivative as part of its investment strategies or for risk management purposes. Currently, the Fund invests in derivatives consisting principally of futures, forwards, options, and swaps. The Fund intends to invest in derivatives primarily for non-hedging (sometimes referred to as “speculative”) purposes as a substitute for allocating its assets among the underlying funds. For example, the Fund may use a derivative investment, such as an index future, to gain exposure to, or to change the weighting of its investments in, a particular asset class represented by underlying funds without increasing or decreasing the allocation among the underlying funds. The Fund may sell index futures short to reduce its exposure to a particular asset class represented by the index or to profit from an anticipated decline in the returns of the index. The Fund may invest in U.S. Treasury futures or sell U.S. Treasury futures short to adjust the Fund’s exposure to the direction of interest rates, or for other portfolio management reasons. In addition, the Fund may invest in total return swaps on indexes to adjust its exposure to the asset class represented by the indexes. The Fund may use total return swaps where futures contracts are not available or in other cases as determined by the Fund’s portfolio manager. The Fund may invest directly in derivatives with an aggregate net notional value representing up to 50% of the Fund’s net assets. However, the Fund currently expects that the aggregate net notional value of such instruments will not exceed 35% of the Fund’s net assets under normal conditions. These percentage limitations exclude Fund assets indirectly invested in derivatives through the underlying funds. The Fund’s portfolio manager actively adjusts the Fund’s asset allocation based on the underlying funds’ portfolio characteristics and market conditions. This tactical allocation approach seeks to increase the Fund’s exposure to undervalued asset classes while hedging unwanted exposures. The Fund may sell or reallocate its investment among the underlying funds to secure gains, limit losses, redeploy assets, or satisfy redemption requests, among other reasons. The Fund seeks to remain fully invested in accordance with its investment objective. In response to adverse economic, market or other unfavorable conditions, however, the Fund may invest its assets in a temporary defensive manner.

Historical Stock Data for LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX)

Date Open High Low Close Adj.Close Volume
2018-05-09 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-08 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-07 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-04 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-03 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-02 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-05-01 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-04-30 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-04-27 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-04-26 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-04-25 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-04-24 $15.07 $15.07 $15.07 $15.07 $15.07 0
2018-04-23 $15.16 $15.16 $15.16 $15.16 $15.16 0
2018-04-20 $15.19 $15.19 $15.19 $15.19 $15.19 0
2018-04-19 $15.25 $15.25 $15.25 $15.25 $15.25 0
2018-04-18 $15.30 $15.30 $15.30 $15.30 $15.30 0
2018-04-17 $15.27 $15.27 $15.27 $15.27 $15.27 0
2018-04-16 $15.18 $15.18 $15.18 $15.18 $15.18 0
2018-04-13 $15.14 $15.14 $15.14 $15.14 $15.14 0
2018-04-12 $15.17 $15.17 $15.17 $15.17 $15.17 0
2018-04-11 $15.10 $15.10 $15.10 $15.10 $15.10 0
2018-04-10 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-04-09 $15.00 $15.00 $15.00 $15.00 $15.00 0
2018-04-06 $14.98 $14.98 $14.98 $14.98 $14.98 0
2018-04-05 $15.12 $15.12 $15.12 $15.12 $15.12 0
2018-04-04 $15.05 $15.05 $15.05 $15.05 $15.05 0
2018-04-03 $14.99 $14.99 $14.99 $14.99 $14.99 0
2018-04-02 $14.92 $14.92 $14.92 $14.92 $14.92 0
2018-03-29 $15.09 $15.09 $15.09 $15.09 $15.09 0
2018-03-28 $14.97 $14.97 $14.97 $14.97 $14.97 0
2018-03-27 $15.02 $15.02 $15.02 $15.02 $15.02 0
2018-03-26 $15.20 $15.20 $15.20 $15.20 $15.20 0
2018-03-23 $15.01 $15.01 $15.01 $15.01 $15.01 0
2018-03-22 $15.17 $15.17 $15.17 $15.17 $15.17 0
2018-03-21 $15.37 $15.37 $15.37 $15.37 $15.37 0
2018-03-20 $15.35 $15.35 $15.35 $15.35 $15.35 0
2018-03-19 $15.32 $15.32 $15.32 $15.32 $15.32 0
2018-03-16 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-03-15 $15.40 $15.40 $15.40 $15.40 $15.40 0
2018-03-14 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-03-13 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-03-12 $15.49 $15.49 $15.49 $15.49 $15.49 0
2018-03-09 $15.47 $15.47 $15.47 $15.47 $15.47 0
2018-03-08 $15.36 $15.36 $15.36 $15.36 $15.36 0
2018-03-07 $15.33 $15.33 $15.33 $15.33 $15.33 0
2018-03-06 $15.31 $15.31 $15.31 $15.31 $15.31 0
2018-03-05 $15.24 $15.24 $15.24 $15.24 $15.24 0
2018-03-02 $15.15 $15.15 $15.15 $15.15 $15.15 0
2018-03-01 $15.10 $15.10 $15.10 $15.10 $15.10 0
2018-02-28 $15.19 $15.19 $15.19 $15.19 $15.19 0
2018-02-27 $15.26 $15.26 $15.26 $15.26 $15.26 0
2018-02-26 $15.36 $15.36 $15.36 $15.36 $15.36 0
2018-02-23 $15.30 $15.30 $15.30 $15.30 $15.30 0
2018-02-22 $15.19 $15.19 $15.19 $15.19 $15.19 0
2018-02-21 $15.19 $15.19 $15.19 $15.19 $15.19 0
2018-02-20 $15.21 $15.21 $15.21 $15.21 $15.21 0
2018-02-16 $15.23 $15.23 $15.23 $15.23 $15.23 0
2018-02-15 $15.23 $15.23 $15.23 $15.23 $15.23 0
2018-02-14 $15.14 $15.14 $15.14 $15.14 $15.14 0
2018-02-13 $14.99 $14.99 $14.99 $14.99 $14.99 0
2018-02-12 $14.99 $14.99 $14.99 $14.99 $14.99 0
2018-02-09 $14.87 $14.87 $14.87 $14.87 $14.87 0
2018-02-08 $14.81 $14.81 $14.81 $14.81 $14.81 0
2018-02-07 $15.10 $15.10 $15.10 $15.10 $15.10 0
2018-02-06 $15.13 $15.13 $15.13 $15.13 $15.13 0
2018-02-05 $15.04 $15.04 $15.04 $15.04 $15.04 0
2018-02-02 $15.32 $15.32 $15.32 $15.32 $15.32 0
2018-02-01 $15.50 $15.50 $15.50 $15.50 $15.50 0
2018-01-31 $15.53 $15.53 $15.53 $15.53 $15.53 0
2018-01-30 $15.52 $15.52 $15.52 $15.52 $15.52 0
2018-01-29 $15.62 $15.62 $15.62 $15.62 $15.62 0
2018-01-26 $15.70 $15.70 $15.70 $15.70 $15.70 0
2018-01-25 $15.62 $15.62 $15.62 $15.62 $15.62 0
2018-01-24 $15.64 $15.64 $15.64 $15.64 $15.64 0
2018-01-23 $15.67 $15.67 $15.67 $15.67 $15.67 0
2018-01-22 $15.64 $15.64 $15.64 $15.64 $15.64 0
2018-01-19 $15.56 $15.56 $15.56 $15.56 $15.56 0
2018-01-18 $15.51 $15.51 $15.51 $15.51 $15.51 0
2018-01-17 $15.53 $15.53 $15.53 $15.53 $15.53 0
2018-01-16 $15.46 $15.46 $15.46 $15.46 $15.46 0
2018-01-12 $15.51 $15.51 $15.51 $15.51 $15.51 0
2018-01-11 $15.47 $15.47 $15.47 $15.47 $15.47 0
2018-01-10 $15.40 $15.40 $15.40 $15.40 $15.40 0
2018-01-09 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-01-08 $15.42 $15.42 $15.42 $15.42 $15.42 0
2018-01-05 $15.40 $15.40 $15.40 $15.40 $15.40 0
2018-01-04 $15.35 $15.35 $15.35 $15.35 $15.35 0
2018-01-03 $15.31 $15.31 $15.31 $15.31 $15.31 0
2018-01-02 $15.25 $15.25 $15.25 $15.25 $15.25 0
2017-12-29 $15.18 $15.18 $15.18 $15.18 $15.18 0
2017-12-28 $15.26 $15.26 $15.26 $15.26 $15.21 0
2017-12-27 $15.23 $15.23 $15.23 $15.23 $15.18 0
2017-12-26 $15.21 $15.21 $15.21 $15.21 $15.16 0
2017-12-22 $15.21 $15.21 $15.21 $15.21 $15.16 0
2017-12-21 $15.22 $15.22 $15.22 $15.22 $15.17 0
2017-12-20 $15.21 $15.21 $15.21 $15.21 $15.16 0
2017-12-19 $15.35 $15.35 $15.35 $15.35 $15.17 0
2017-12-18 $15.37 $15.37 $15.37 $15.37 $15.19 0
2017-12-15 $15.29 $15.29 $15.29 $15.29 $15.11 0
2017-12-14 $15.23 $15.23 $15.23 $15.23 $15.05 0
2017-12-13 $15.28 $15.28 $15.28 $15.28 $15.10 0
2017-12-12 $15.28 $15.28 $15.28 $15.28 $15.10 0
2017-12-11 $15.31 $15.31 $15.31 $15.31 $15.13 0
2017-12-08 $15.30 $15.30 $15.30 $15.30 $15.12 0
2017-12-07 $15.24 $15.24 $15.24 $15.24 $15.06 0
2017-12-06 $15.18 $15.18 $15.18 $15.18 $15.00 0
2017-12-05 $15.21 $15.21 $15.21 $15.21 $15.03 0
2017-12-04 $15.26 $15.26 $15.26 $15.26 $15.08 0
2017-12-01 $15.29 $15.29 $15.29 $15.29 $15.11 0
2017-11-30 $15.31 $15.31 $15.31 $15.31 $15.13 0
2017-11-29 $15.32 $15.32 $15.32 $15.32 $15.10 0
2017-11-28 $15.37 $15.37 $15.37 $15.37 $15.15 0
2017-11-27 $15.31 $15.31 $15.31 $15.31 $15.09 0
2017-11-24 $15.34 $15.34 $15.34 $15.34 $15.12 0
2017-11-22 $15.31 $15.31 $15.31 $15.31 $15.09 0
2017-11-21 $15.31 $15.31 $15.31 $15.31 $15.09 0
2017-11-20 $15.25 $15.25 $15.25 $15.25 $15.04 0
2017-11-17 $15.23 $15.23 $15.23 $15.23 $15.02 0
2017-11-16 $15.23 $15.23 $15.23 $15.23 $15.02 0
2017-11-15 $15.14 $15.14 $15.14 $15.14 $14.93 0
2017-11-14 $15.20 $15.20 $15.20 $15.20 $14.99 0
2017-11-13 $15.22 $15.22 $15.22 $15.22 $15.01 0
2017-11-10 $15.22 $15.22 $15.22 $15.22 $15.01 0
2017-11-09 $15.24 $15.24 $15.24 $15.24 $15.03 0
2017-11-08 $15.28 $15.28 $15.28 $15.28 $15.06 0
2017-11-07 $15.28 $15.28 $15.28 $15.28 $15.06 0
2017-11-06 $15.30 $15.30 $15.30 $15.30 $15.08 0
2017-11-03 $15.27 $15.27 $15.27 $15.27 $15.06 0
2017-11-02 $15.26 $15.26 $15.26 $15.26 $15.05 0
2017-11-01 $15.26 $15.26 $15.26 $15.26 $15.05 0
2017-10-31 $15.24 $15.24 $15.24 $15.24 $15.03 0
2017-10-30 $15.22 $15.22 $15.22 $15.22 $15.00 0
2017-10-27 $15.23 $15.23 $15.23 $15.23 $15.01 0
2017-10-26 $15.17 $15.17 $15.17 $15.17 $14.95 0
2017-10-25 $15.16 $15.16 $15.16 $15.16 $14.94 0
2017-10-24 $15.22 $15.22 $15.22 $15.22 $15.00 0
2017-10-23 $15.21 $15.21 $15.21 $15.21 $14.99 0
2017-10-20 $15.24 $15.24 $15.24 $15.24 $15.02 0
2017-10-19 $15.20 $15.20 $15.20 $15.20 $14.98 0
2017-10-18 $15.21 $15.21 $15.21 $15.21 $14.99 0
2017-10-17 $15.19 $15.19 $15.19 $15.19 $14.97 0
2017-10-16 $15.20 $15.20 $15.20 $15.20 $14.98 0
2017-10-13 $15.21 $15.21 $15.21 $15.21 $14.99 0
2017-10-12 $15.20 $15.20 $15.20 $15.20 $14.98 0
2017-10-11 $15.20 $15.20 $15.20 $15.20 $14.98 0
2017-10-10 $15.18 $15.18 $15.18 $15.18 $14.96 0
2017-10-09 $15.16 $15.16 $15.16 $15.16 $14.94 0
2017-10-06 $15.17 $15.17 $15.17 $15.17 $14.95 0
2017-10-05 $15.19 $15.19 $15.19 $15.19 $14.97 0
2017-10-04 $15.16 $15.16 $15.16 $15.16 $14.94 0
2017-10-03 $15.15 $15.15 $15.15 $15.15 $14.93 0
2017-10-02 $15.12 $15.12 $15.12 $15.12 $14.90 0
2017-09-29 $15.10 $15.10 $15.10 $15.10 $14.88 0
2017-09-28 $15.08 $15.08 $15.08 $15.08 $14.84 0
2017-09-27 $15.05 $15.05 $15.05 $15.05 $14.81 0
2017-09-26 $15.02 $15.02 $15.02 $15.02 $14.78 0
2017-09-25 $15.03 $15.03 $15.03 $15.03 $14.79 0
2017-09-22 $15.07 $15.07 $15.07 $15.07 $14.83 0
2017-09-21 $15.06 $15.06 $15.06 $15.06 $14.82 0
2017-09-20 $15.07 $15.07 $15.07 $15.07 $14.83 0
2017-09-19 $15.09 $15.09 $15.09 $15.09 $14.85 0
2017-09-18 $15.08 $15.08 $15.08 $15.08 $14.84 0
2017-09-15 $15.05 $15.05 $15.05 $15.05 $14.81 0
2017-09-14 $15.04 $15.04 $15.04 $15.04 $14.80 0
2017-09-13 $15.04 $15.04 $15.04 $15.04 $14.80 0
2017-09-12 $15.05 $15.05 $15.05 $15.05 $14.81 0
2017-09-11 $15.04 $15.04 $15.04 $15.04 $14.80 0
2017-09-08 $14.95 $14.95 $14.95 $14.95 $14.71 0
2017-09-07 $14.95 $14.95 $14.95 $14.95 $14.71 0
2017-09-06 $14.95 $14.95 $14.95 $14.95 $14.71 0
2017-09-05 $14.93 $14.93 $14.93 $14.93 $14.69 0
2017-09-01 $15.00 $15.00 $15.00 $15.00 $14.76 0
2017-08-31 $14.95 $14.95 $14.95 $14.95 $14.71 0
2017-08-30 $14.91 $14.91 $14.91 $14.91 $14.65 0
2017-08-29 $14.87 $14.87 $14.87 $14.87 $14.62 0
2017-08-28 $14.89 $14.89 $14.89 $14.89 $14.63 0
2017-08-25 $14.90 $14.90 $14.90 $14.90 $14.64 0
2017-08-24 $14.88 $14.88 $14.88 $14.88 $14.63 0
2017-08-23 $14.88 $14.88 $14.88 $14.88 $14.63 0
2017-08-22 $14.88 $14.88 $14.88 $14.88 $14.63 0
2017-08-21 $14.82 $14.82 $14.82 $14.82 $14.57 0
2017-08-18 $14.82 $14.82 $14.82 $14.82 $14.57 0
2017-08-17 $14.82 $14.82 $14.82 $14.82 $14.57 0
2017-08-16 $14.93 $14.93 $14.93 $14.93 $14.67 0
2017-08-15 $14.89 $14.89 $14.89 $14.89 $14.63 0
2017-08-14 $14.90 $14.90 $14.90 $14.90 $14.64 0
2017-08-11 $14.82 $14.82 $14.82 $14.82 $14.57 0
2017-08-10 $14.82 $14.82 $14.82 $14.82 $14.57 0
2017-08-09 $14.95 $14.95 $14.95 $14.95 $14.69 0
2017-08-08 $15.01 $15.01 $15.01 $15.01 $14.75 0
2017-08-07 $15.02 $15.02 $15.02 $15.02 $14.76 0
2017-08-04 $15.01 $15.01 $15.01 $15.01 $14.75 0
2017-08-03 $14.99 $14.99 $14.99 $14.99 $14.73 0
2017-08-02 $15.01 $15.01 $15.01 $15.01 $14.75 0
2017-08-01 $15.03 $15.03 $15.03 $15.03 $14.77 0
2017-07-31 $15.00 $15.00 $15.00 $15.00 $14.74 0
2017-07-28 $15.01 $15.01 $15.01 $15.01 $14.75 0
2017-07-27 $15.04 $15.04 $15.04 $15.04 $14.77 0
2017-07-26 $15.07 $15.07 $15.07 $15.07 $14.80 0
2017-07-25 $15.06 $15.06 $15.06 $15.06 $14.79 0
2017-07-24 $15.04 $15.04 $15.04 $15.04 $14.77 0
2017-07-21 $15.03 $15.03 $15.03 $15.03 $14.76 0
2017-07-20 $15.05 $15.05 $15.05 $15.05 $14.78 0
2017-07-19 $15.05 $15.05 $15.05 $15.05 $14.78 0
2017-07-18 $15.00 $15.00 $15.00 $15.00 $14.73 0
2017-07-17 $15.00 $15.00 $15.00 $15.00 $14.73 0
2017-07-14 $14.99 $14.99 $14.99 $14.99 $14.72 0
2017-07-13 $14.95 $14.95 $14.95 $14.95 $14.69 0
2017-07-12 $14.93 $14.93 $14.93 $14.93 $14.67 0
2017-07-11 $14.86 $14.86 $14.86 $14.86 $14.60 0
2017-07-10 $14.85 $14.85 $14.85 $14.85 $14.59 0
2017-07-07 $14.84 $14.84 $14.84 $14.84 $14.58 0
2017-07-06 $14.81 $14.81 $14.81 $14.81 $14.55 0
2017-07-05 $14.87 $14.87 $14.87 $14.87 $14.61 0
2017-07-03 $14.88 $14.88 $14.88 $14.88 $14.62 0
2017-06-30 $14.86 $14.86 $14.86 $14.86 $14.60 0
2017-06-29 $14.89 $14.89 $14.89 $14.89 $14.59 0
2017-06-28 $14.95 $14.95 $14.95 $14.95 $14.65 0
2017-06-27 $14.89 $14.89 $14.89 $14.89 $14.59 0
2017-06-26 $14.94 $14.94 $14.94 $14.94 $14.64 0
2017-06-23 $14.91 $14.91 $14.91 $14.91 $14.61 0
2017-06-22 $14.89 $14.89 $14.89 $14.89 $14.59 0
2017-06-21 $14.89 $14.89 $14.89 $14.89 $14.59 0
2017-06-20 $14.91 $14.91 $14.91 $14.91 $14.61 0
2017-06-19 $14.97 $14.97 $14.97 $14.97 $14.67 0
2017-06-16 $14.91 $14.91 $14.91 $14.91 $14.61 0
2017-06-15 $14.90 $14.90 $14.90 $14.90 $14.60 0
2017-06-14 $14.95 $14.95 $14.95 $14.95 $14.65 0
2017-06-13 $14.96 $14.96 $14.96 $14.96 $14.66 0
2017-06-12 $14.91 $14.91 $14.91 $14.91 $14.61 0
2017-06-09 $14.93 $14.93 $14.93 $14.93 $14.63 0
2017-06-08 $14.94 $14.94 $14.94 $14.94 $14.64 0
2017-06-07 $14.92 $14.92 $14.92 $14.92 $14.62 0
2017-06-06 $14.92 $14.92 $14.92 $14.92 $14.62 0
2017-06-05 $14.94 $14.94 $14.94 $14.94 $14.64 0
2017-06-02 $14.95 $14.95 $14.95 $14.95 $14.65 0
2017-06-01 $14.94 $14.94 $14.94 $14.94 $14.64 0
2017-05-31 $14.87 $14.87 $14.87 $14.87 $14.57 0
2017-05-30 $14.89 $14.89 $14.89 $14.89 $14.57 0
2017-05-26 $14.91 $14.91 $14.91 $14.91 $14.59 0
2017-05-25 $14.91 $14.91 $14.91 $14.91 $14.59 0
2017-05-24 $14.89 $14.89 $14.89 $14.89 $14.57 0
2017-05-23 $14.87 $14.87 $14.87 $14.87 $14.55 0
2017-05-22 $14.86 $14.86 $14.86 $14.86 $14.54 0
2017-05-19 $14.83 $14.83 $14.83 $14.83 $14.51 0
2017-05-18 $14.76 $14.76 $14.76 $14.76 $14.44 0
2017-05-17 $14.77 $14.77 $14.77 $14.77 $14.45 0
2017-05-16 $14.90 $14.90 $14.90 $14.90 $14.58 0
2017-05-15 $14.88 $14.88 $14.88 $14.88 $14.56 0
2017-05-12 $14.83 $14.83 $14.83 $14.83 $14.51 0
2017-05-11 $14.84 $14.84 $14.84 $14.84 $14.52 0
2017-05-10 $14.84 $14.84 $14.84 $14.84 $14.52 0
2017-05-09 $14.82 $14.82 $14.82 $14.82 $14.50 0
2017-05-08 $14.82 $14.82 $14.82 $14.82 $14.50 0
2017-05-05 $14.83 $14.83 $14.83 $14.83 $14.51 0
2017-05-04 $14.79 $14.79 $14.79 $14.79 $14.47 0
2017-05-03 $14.81 $14.81 $14.81 $14.81 $14.49 0
2017-05-02 $14.83 $14.83 $14.83 $14.83 $14.51 0
2017-05-01 $14.82 $14.82 $14.82 $14.82 $14.50 0
2017-04-28 $14.81 $14.81 $14.81 $14.81 $14.49 0
2017-04-27 $14.84 $14.84 $14.84 $14.84 $14.51 0
2017-04-26 $14.85 $14.85 $14.85 $14.85 $14.52 0
2017-04-25 $14.84 $14.84 $14.84 $14.84 $14.51 0
2017-04-24 $14.79 $14.79 $14.79 $14.79 $14.46 0
2017-04-21 $14.71 $14.71 $14.71 $14.71 $14.38 0
2017-04-20 $14.72 $14.72 $14.72 $14.72 $14.39 0
2017-04-19 $14.69 $14.69 $14.69 $14.69 $14.36 0
2017-04-18 $14.69 $14.69 $14.69 $14.69 $14.36 0
2017-04-17 $14.70 $14.70 $14.70 $14.70 $14.37 0
2017-04-13 $14.66 $14.66 $14.66 $14.66 $14.33 0
2017-04-12 $14.70 $14.70 $14.70 $14.70 $14.37 0
2017-04-11 $14.73 $14.73 $14.73 $14.73 $14.40 0
2017-04-10 $14.73 $14.73 $14.73 $14.73 $14.40 0
2017-04-07 $14.71 $14.71 $14.71 $14.71 $14.38 0
2017-04-06 $14.72 $14.72 $14.72 $14.72 $14.39 0
2017-04-05 $14.69 $14.69 $14.69 $14.69 $14.36 0
2017-04-04 $14.71 $14.71 $14.71 $14.71 $14.38 0
2017-04-03 $14.70 $14.70 $14.70 $14.70 $14.37 0
2017-03-31 $14.72 $14.72 $14.72 $14.72 $14.39 0
2017-03-30 $14.76 $14.76 $14.76 $14.76 $14.39 0
2017-03-29 $14.74 $14.74 $14.74 $14.74 $14.37 0
2017-03-28 $14.72 $14.72 $14.72 $14.72 $14.35 0
2017-03-27 $14.66 $14.66 $14.66 $14.66 $14.30 0
2017-03-24 $14.67 $14.67 $14.67 $14.67 $14.30 0
2017-03-23 $14.66 $14.66 $14.66 $14.66 $14.30 0
2017-03-22 $14.64 $14.64 $14.64 $14.64 $14.28 0
2017-03-21 $14.64 $14.64 $14.64 $14.64 $14.28 0
2017-03-20 $14.72 $14.72 $14.72 $14.72 $14.35 0
2017-03-17 $14.74 $14.74 $14.74 $14.74 $14.37 0
2017-03-16 $14.74 $14.74 $14.74 $14.74 $14.37 0
2017-03-15 $14.71 $14.71 $14.71 $14.71 $14.34 0
2017-03-14 $14.62 $14.62 $14.62 $14.62 $14.26 0
2017-03-13 $14.67 $14.67 $14.67 $14.67 $14.30 0
2017-03-10 $14.66 $14.66 $14.66 $14.66 $14.30 0
2017-03-09 $14.63 $14.63 $14.63 $14.63 $14.27 0
2017-03-08 $14.66 $14.66 $14.66 $14.66 $14.30 0
2017-03-07 $14.72 $14.72 $14.72 $14.72 $14.35 0
2017-03-06 $14.74 $14.74 $14.74 $14.74 $14.37 0
2017-03-03 $14.77 $14.77 $14.77 $14.77 $14.40 0
2017-03-02 $14.76 $14.76 $14.76 $14.76 $14.39 0
2017-03-01 $14.81 $14.81 $14.81 $14.81 $14.44 0
2017-02-28 $14.74 $14.74 $14.74 $14.74 $14.37 0
2017-02-27 $14.79 $14.79 $14.79 $14.79 $14.40 0
2017-02-24 $14.77 $14.77 $14.77 $14.77 $14.38 0
2017-02-23 $14.78 $14.78 $14.78 $14.78 $14.39 0
2017-02-22 $14.79 $14.79 $14.79 $14.79 $14.40 0
2017-02-21 $14.80 $14.80 $14.80 $14.80 $14.41 0
2017-02-17 $14.75 $14.75 $14.75 $14.75 $14.36 0
2017-02-16 $14.76 $14.76 $14.76 $14.76 $14.37 0
2017-02-15 $14.77 $14.77 $14.77 $14.77 $14.38 0
2017-02-14 $14.75 $14.75 $14.75 $14.75 $14.36 0
2017-02-13 $14.74 $14.74 $14.74 $14.74 $14.35 0
2017-02-10 $14.71 $14.71 $14.71 $14.71 $14.32 0
2017-02-09 $14.67 $14.67 $14.67 $14.67 $14.28 0
2017-02-08 $14.64 $14.64 $14.64 $14.64 $14.25 0
2017-02-07 $14.64 $14.64 $14.64 $14.64 $14.25 0
2017-02-06 $14.65 $14.65 $14.65 $14.65 $14.26 0
2017-02-03 $14.67 $14.67 $14.67 $14.67 $14.28 0
2017-02-02 $14.62 $14.62 $14.62 $14.62 $14.23 0
2017-02-01 $14.61 $14.61 $14.61 $14.61 $14.22 0
2017-01-31 $14.58 $14.58 $14.58 $14.58 $14.19 0
2017-01-30 $14.59 $14.59 $14.59 $14.59 $14.18 0
2017-01-27 $14.65 $14.65 $14.65 $14.65 $14.24 0
2017-01-26 $14.64 $14.64 $14.64 $14.64 $14.23 0
2017-01-25 $14.65 $14.65 $14.65 $14.65 $14.24 0
2017-01-24 $14.60 $14.60 $14.60 $14.60 $14.19 0
2017-01-23 $14.54 $14.54 $14.54 $14.54 $14.13 0
2017-01-20 $14.54 $14.54 $14.54 $14.54 $14.13 0
2017-01-19 $14.52 $14.52 $14.52 $14.52 $14.11 0
2017-01-18 $14.55 $14.55 $14.55 $14.55 $14.14 0
2017-01-17 $14.55 $14.55 $14.55 $14.55 $14.14 0
2017-01-13 $14.58 $14.58 $14.58 $14.58 $14.17 0
2017-01-12 $14.56 $14.56 $14.56 $14.56 $14.15 0
2017-01-11 $14.57 $14.57 $14.57 $14.57 $14.16 0
2017-01-10 $14.55 $14.55 $14.55 $14.55 $14.14 0
2017-01-09 $14.54 $14.54 $14.54 $14.54 $14.13 0
2017-01-06 $14.55 $14.55 $14.55 $14.55 $14.14 0
2017-01-05 $14.56 $14.56 $14.56 $14.56 $14.15 0
2017-01-04 $14.54 $14.54 $14.54 $14.54 $14.13 0
2017-01-03 $14.47 $14.47 $14.47 $14.47 $14.06 0
2016-12-30 $14.42 $14.42 $14.42 $14.42 $14.02 0
2016-12-29 $14.48 $14.48 $14.48 $14.48 $14.02 0
2016-12-28 $14.46 $14.46 $14.46 $14.46 $14.00 0
2016-12-27 $14.51 $14.51 $14.51 $14.51 $14.05 0
2016-12-23 $14.49 $14.49 $14.49 $14.49 $14.03 0
2016-12-22 $14.47 $14.47 $14.47 $14.47 $14.01 0
2016-12-21 $14.47 $14.47 $14.47 $14.47 $14.01 0
2016-12-20 $14.53 $14.53 $14.53 $14.53 $14.03 0
2016-12-19 $14.50 $14.50 $14.50 $14.50 $14.00 0
2016-12-16 $14.49 $14.49 $14.49 $14.49 $13.99 0
2016-12-15 $14.49 $14.49 $14.49 $14.49 $13.99 0
2016-12-14 $14.49 $14.49 $14.49 $14.49 $13.99 0
2016-12-13 $14.56 $14.56 $14.56 $14.56 $14.05 0
2016-12-12 $14.53 $14.53 $14.53 $14.53 $14.03 0
2016-12-09 $14.54 $14.54 $14.54 $14.54 $14.04 0
2016-12-08 $14.53 $14.53 $14.53 $14.53 $14.03 0
2016-12-07 $14.51 $14.51 $14.51 $14.51 $14.01 0
2016-12-06 $14.43 $14.43 $14.43 $14.43 $13.93 0
2016-12-05 $14.38 $14.38 $14.38 $14.38 $13.88 0
2016-12-02 $14.34 $14.34 $14.34 $14.34 $13.84 0
2016-12-01 $14.32 $14.32 $14.32 $14.32 $13.82 0
2016-11-30 $14.34 $14.34 $14.34 $14.34 $13.84 0
2016-11-29 $14.34 $14.34 $14.34 $14.34 $13.80 0
2016-11-28 $14.35 $14.35 $14.35 $14.35 $13.81 0
2016-11-25 $14.37 $14.37 $14.37 $14.37 $13.83 0
2016-11-23 $14.36 $14.36 $14.36 $14.36 $13.82 0
2016-11-22 $14.35 $14.35 $14.35 $14.35 $13.81 0
2016-11-21 $14.32 $14.32 $14.32 $14.32 $13.78 0
2016-11-18 $14.27 $14.27 $14.27 $14.27 $13.73 0
2016-11-17 $14.28 $14.28 $14.28 $14.28 $13.74 0
2016-11-16 $14.25 $14.25 $14.25 $14.25 $13.71 0
2016-11-15 $14.27 $14.27 $14.27 $14.27 $13.73 0
2016-11-14 $14.22 $14.22 $14.22 $14.22 $13.68 0
2016-11-11 $14.25 $14.25 $14.25 $14.25 $13.71 0
2016-11-10 $14.25 $14.25 $14.25 $14.25 $13.71 0
2016-11-09 $14.30 $14.30 $14.30 $14.30 $13.76 0
2016-11-08 $14.29 $14.29 $14.29 $14.29 $13.75 0
2016-11-07 $14.27 $14.27 $14.27 $14.27 $13.73 0
2016-11-04 $14.18 $14.18 $14.18 $14.18 $13.64 0
2016-11-03 $14.20 $14.20 $14.20 $14.20 $13.66 0
2016-11-02 $14.21 $14.21 $14.21 $14.21 $13.67 0
2016-11-01 $14.28 $14.28 $14.28 $14.28 $13.74 0
2016-10-31 $14.32 $14.32 $14.32 $14.32 $13.78 0
2016-10-28 $14.33 $14.33 $14.33 $14.33 $13.79 0
2016-10-27 $14.36 $14.36 $14.36 $14.36 $13.80 0
2016-10-26 $14.37 $14.37 $14.37 $14.37 $13.81 0
2016-10-25 $14.41 $14.41 $14.41 $14.41 $13.85 0
2016-10-24 $14.43 $14.43 $14.43 $14.43 $13.87 0
2016-10-21 $14.40 $14.40 $14.40 $14.40 $13.84 0
2016-10-20 $14.40 $14.40 $14.40 $14.40 $13.84 0
2016-10-19 $14.39 $14.39 $14.39 $14.39 $13.83 0
2016-10-18 $14.37 $14.37 $14.37 $14.37 $13.81 0
2016-10-17 $14.32 $14.32 $14.32 $14.32 $13.76 0
2016-10-14 $14.33 $14.33 $14.33 $14.33 $13.77 0
2016-10-13 $14.33 $14.33 $14.33 $14.33 $13.77 0
2016-10-12 $14.34 $14.34 $14.34 $14.34 $13.78 0
2016-10-11 $14.35 $14.35 $14.35 $14.35 $13.79 0
2016-10-10 $14.40 $14.40 $14.40 $14.40 $13.84 0
2016-10-07 $14.37 $14.37 $14.37 $14.37 $13.81 0
2016-10-06 $14.39 $14.39 $14.39 $14.39 $13.83 0
2016-10-05 $14.39 $14.39 $14.39 $14.39 $13.83 0
2016-10-04 $14.36 $14.36 $14.36 $14.36 $13.80 0
2016-10-03 $14.36 $14.36 $14.36 $14.36 $13.80 0
2016-09-30 $14.36 $14.36 $14.36 $14.36 $13.80 0
2016-09-29 $14.38 $14.38 $14.38 $14.38 $13.78 0
2016-09-28 $14.39 $14.39 $14.39 $14.39 $13.79 0
2016-09-27 $14.35 $14.35 $14.35 $14.35 $13.75 0
2016-09-26 $14.33 $14.33 $14.33 $14.33 $13.73 0
2016-09-23 $14.37 $14.37 $14.37 $14.37 $13.77 0
2016-09-22 $14.40 $14.40 $14.40 $14.40 $13.80 0
2016-09-21 $14.33 $14.33 $14.33 $14.33 $13.73 0
2016-09-20 $14.26 $14.26 $14.26 $14.26 $13.66 0
2016-09-19 $14.26 $14.26 $14.26 $14.26 $13.66 0
2016-09-16 $14.24 $14.24 $14.24 $14.24 $13.64 0
2016-09-15 $14.25 $14.25 $14.25 $14.25 $13.65 0
2016-09-14 $14.21 $14.21 $14.21 $14.21 $13.61 0
2016-09-13 $14.22 $14.22 $14.22 $14.22 $13.62 0
2016-09-12 $14.32 $14.32 $14.32 $14.32 $13.72 0
2016-09-09 $14.29 $14.29 $14.29 $14.29 $13.69 0
2016-09-08 $14.43 $14.43 $14.43 $14.43 $13.83 0
2016-09-07 $14.43 $14.43 $14.43 $14.43 $13.83 0
2016-09-06 $14.42 $14.42 $14.42 $14.42 $13.82 0
2016-09-02 $14.38 $14.38 $14.38 $14.38 $13.78 0
2016-09-01 $14.33 $14.33 $14.33 $14.33 $13.73 0
2016-08-31 $14.33 $14.33 $14.33 $14.33 $13.73 0
2016-08-30 $14.37 $14.37 $14.37 $14.37 $13.74 0
2016-08-29 $14.37 $14.37 $14.37 $14.37 $13.74 0
2016-08-26 $14.36 $14.36 $14.36 $14.36 $13.73 0
2016-08-25 $14.35 $14.35 $14.35 $14.35 $13.72 0
2016-08-24 $14.35 $14.35 $14.35 $14.35 $13.72 0
2016-08-23 $14.39 $14.39 $14.39 $14.39 $13.76 0
2016-08-22 $14.37 $14.37 $14.37 $14.37 $13.74 0
2016-08-19 $14.37 $14.37 $14.37 $14.37 $13.74 0
2016-08-18 $14.38 $14.38 $14.38 $14.38 $13.75 0
2016-08-17 $14.35 $14.35 $14.35 $14.35 $13.72 0
2016-08-16 $14.35 $14.35 $14.35 $14.35 $13.72 0
2016-08-15 $14.38 $14.38 $14.38 $14.38 $13.75 0
2016-08-12 $14.34 $14.34 $14.34 $14.34 $13.71 0
2016-08-11 $14.33 $14.33 $14.33 $14.33 $13.70 0
2016-08-10 $14.30 $14.30 $14.30 $14.30 $13.67 0
2016-08-09 $14.31 $14.31 $14.31 $14.31 $13.68 0
2016-08-08 $14.29 $14.29 $14.29 $14.29 $13.66 0
2016-08-05 $14.26 $14.26 $14.26 $14.26 $13.63 0
2016-08-04 $14.20 $14.20 $14.20 $14.20 $13.58 0
2016-08-03 $14.16 $14.16 $14.16 $14.16 $13.54 0
2016-08-02 $14.14 $14.14 $14.14 $14.14 $13.52 0
2016-08-01 $14.20 $14.20 $14.20 $14.20 $13.58 0
2016-07-29 $14.22 $14.22 $14.22 $14.22 $13.60 0
2016-07-28 $14.22 $14.22 $14.22 $14.22 $13.57 0
2016-07-27 $14.22 $14.22 $14.22 $14.22 $13.57 0
2016-07-26 $14.22 $14.22 $14.22 $14.22 $13.57 0
2016-07-25 $14.22 $14.22 $14.22 $14.22 $13.57 0
2016-07-22 $14.23 $14.23 $14.23 $14.23 $13.58 0
2016-07-21 $14.21 $14.21 $14.21 $14.21 $13.56 0
2016-07-20 $14.22 $14.22 $14.22 $14.22 $13.57 0
2016-07-19 $14.19 $14.19 $14.19 $14.19 $13.54 0
2016-07-18 $14.21 $14.21 $14.21 $14.21 $13.56 0
2016-07-15 $14.20 $14.20 $14.20 $14.20 $13.55 0
2016-07-14 $14.20 $14.20 $14.20 $14.20 $13.55 0
2016-07-13 $14.17 $14.17 $14.17 $14.17 $13.52 0
2016-07-12 $14.18 $14.18 $14.18 $14.18 $13.53 0
2016-07-11 $14.10 $14.10 $14.10 $14.10 $13.46 0
2016-07-08 $14.04 $14.04 $14.04 $14.04 $13.40 0
2016-07-07 $13.95 $13.95 $13.95 $13.95 $13.31 0
2016-07-06 $13.93 $13.93 $13.93 $13.93 $13.29 0
2016-07-05 $13.91 $13.91 $13.91 $13.91 $13.28 0
2016-07-01 $13.96 $13.96 $13.96 $13.96 $13.32 0
2016-06-30 $13.93 $13.93 $13.93 $13.93 $13.29 0
2016-06-29 $13.90 $13.90 $13.90 $13.90 $13.21 0
2016-06-28 $13.78 $13.78 $13.78 $13.78 $13.09 0
2016-06-27 $13.66 $13.66 $13.66 $13.66 $12.98 0
2016-06-24 $13.79 $13.79 $13.79 $13.79 $13.10 0
2016-06-23 $14.07 $14.07 $14.07 $14.07 $13.37 0
2016-06-22 $13.98 $13.98 $13.98 $13.98 $13.28 0
2016-06-21 $13.98 $13.98 $13.98 $13.98 $13.28 0
2016-06-20 $13.96 $13.96 $13.96 $13.96 $13.27 0
2016-06-17 $13.87 $13.87 $13.87 $13.87 $13.18 0
2016-06-16 $13.84 $13.84 $13.84 $13.84 $13.15 0
2016-06-15 $13.87 $13.87 $13.87 $13.87 $13.18 0
2016-06-14 $13.85 $13.85 $13.85 $13.85 $13.16 0
2016-06-13 $13.90 $13.90 $13.90 $13.90 $13.21 0
2016-06-10 $13.96 $13.96 $13.96 $13.96 $13.27 0
2016-06-09 $14.05 $14.05 $14.05 $14.05 $13.35 0
2016-06-08 $14.07 $14.07 $14.07 $14.07 $13.37 0
2016-06-07 $14.05 $14.05 $14.05 $14.05 $13.35 0
2016-06-06 $13.99 $13.99 $13.99 $13.99 $13.29 0
2016-06-03 $13.94 $13.94 $13.94 $13.94 $13.25 0
2016-06-02 $13.91 $13.91 $13.91 $13.91 $13.22 0
2016-06-01 $13.90 $13.90 $13.90 $13.90 $13.21 0
2016-05-31 $13.92 $13.92 $13.92 $13.92 $13.23 0
2016-05-27 $13.92 $13.92 $13.92 $13.92 $13.23 0
2016-05-26 $13.92 $13.92 $13.92 $13.92 $13.21 0
2016-05-25 $13.91 $13.91 $13.91 $13.91 $13.20 0
2016-05-24 $13.86 $13.86 $13.86 $13.86 $13.15 0
2016-05-23 $13.80 $13.80 $13.80 $13.80 $13.09 0
2016-05-20 $13.81 $13.81 $13.81 $13.81 $13.10 0
2016-05-19 $13.75 $13.75 $13.75 $13.75 $13.04 0
2016-05-18 $13.79 $13.79 $13.79 $13.79 $13.08 0
2016-05-17 $13.82 $13.82 $13.82 $13.82 $13.11 0
2016-05-16 $13.82 $13.82 $13.82 $13.82 $13.11 0
2016-05-13 $13.77 $13.77 $13.77 $13.77 $13.06 0
2016-05-12 $13.80 $13.80 $13.80 $13.80 $13.09 0
2016-05-11 $13.82 $13.82 $13.82 $13.82 $13.11 0
2016-05-10 $13.81 $13.81 $13.81 $13.81 $13.10 0
2016-05-09 $13.75 $13.75 $13.75 $13.75 $13.04 0
2016-05-06 $13.76 $13.76 $13.76 $13.76 $13.05 0
2016-05-05 $13.77 $13.77 $13.77 $13.77 $13.06 0
2016-05-04 $13.76 $13.76 $13.76 $13.76 $13.05 0
2016-05-03 $13.82 $13.82 $13.82 $13.82 $13.11 0
2016-05-02 $13.90 $13.90 $13.90 $13.90 $13.19 0
2016-04-29 $13.88 $13.88 $13.88 $13.88 $13.17 0
2016-04-28 $13.93 $13.93 $13.93 $13.93 $13.19 0
2016-04-27 $13.95 $13.95 $13.95 $13.95 $13.21 0
2016-04-26 $13.91 $13.91 $13.91 $13.91 $13.17 0
2016-04-25 $13.89 $13.89 $13.89 $13.89 $13.15 0
2016-04-22 $13.92 $13.92 $13.92 $13.92 $13.18 0
2016-04-21 $13.90 $13.90 $13.90 $13.90 $13.16 0
2016-04-20 $13.93 $13.93 $13.93 $13.93 $13.19 0
2016-04-19 $13.91 $13.91 $13.91 $13.91 $13.17 0
2016-04-18 $13.83 $13.83 $13.83 $13.83 $13.09 0
2016-04-15 $13.81 $13.81 $13.81 $13.81 $13.07 0
2016-04-14 $13.81 $13.81 $13.81 $13.81 $13.07 0
2016-04-13 $13.79 $13.79 $13.79 $13.79 $13.06 0
2016-04-12 $13.72 $13.72 $13.72 $13.72 $12.99 0
2016-04-11 $13.67 $13.67 $13.67 $13.67 $12.94 0
2016-04-08 $13.65 $13.65 $13.65 $13.65 $12.92 0
2016-04-07 $13.60 $13.60 $13.60 $13.60 $12.88 0
2016-04-06 $13.65 $13.65 $13.65 $13.65 $12.92 0
2016-04-05 $13.59 $13.59 $13.59 $13.59 $12.87 0
2016-04-04 $13.66 $13.66 $13.66 $13.66 $12.93 0
2016-04-01 $13.67 $13.67 $13.67 $13.67 $12.94 0
2016-03-31 $13.68 $13.68 $13.68 $13.68 $12.95 0
2016-03-30 $13.72 $13.72 $13.72 $13.72 $12.95 0
2016-03-29 $13.68 $13.68 $13.68 $13.68 $12.91 0
2016-03-28 $13.66 $13.66 $13.66 $13.66 $12.89 0
2016-03-24 $13.64 $13.64 $13.64 $13.64 $12.87 0
2016-03-23 $13.68 $13.68 $13.68 $13.68 $12.91 0
2016-03-22 $13.72 $13.72 $13.72 $13.72 $12.95 0
2016-03-21 $13.72 $13.72 $13.72 $13.72 $12.95 0
2016-03-18 $13.71 $13.71 $13.71 $13.71 $12.94 0
2016-03-17 $13.68 $13.68 $13.68 $13.68 $12.91 0
2016-03-16 $13.61 $13.61 $13.61 $13.61 $12.84 0
2016-03-15 $13.57 $13.57 $13.57 $13.57 $12.80 0
2016-03-14 $13.61 $13.61 $13.61 $13.61 $12.84 0
2016-03-11 $13.61 $13.61 $13.61 $13.61 $12.84 0
2016-03-10 $13.49 $13.49 $13.49 $13.49 $12.73 0
2016-03-09 $13.48 $13.48 $13.48 $13.48 $12.72 0
2016-03-08 $13.46 $13.46 $13.46 $13.46 $12.70 0
2016-03-07 $13.52 $13.52 $13.52 $13.52 $12.76 0
2016-03-04 $13.51 $13.51 $13.51 $13.51 $12.75 0
2016-03-03 $13.45 $13.45 $13.45 $13.45 $12.69 0
2016-03-02 $13.42 $13.42 $13.42 $13.42 $12.66 0
2016-03-01 $13.38 $13.38 $13.38 $13.38 $12.62 0
2016-02-29 $13.27 $13.27 $13.27 $13.27 $12.52 0
2016-02-26 $13.26 $13.26 $13.26 $13.26 $12.51 0
2016-02-25 $13.26 $13.26 $13.26 $13.26 $12.48 0
2016-02-24 $13.19 $13.19 $13.19 $13.19 $12.42 0
2016-02-23 $13.20 $13.20 $13.20 $13.20 $12.43 0
2016-02-22 $13.24 $13.24 $13.24 $13.24 $12.46 0
2016-02-19 $13.16 $13.16 $13.16 $13.16 $12.39 0
2016-02-18 $13.17 $13.17 $13.17 $13.17 $12.40 0
2016-02-17 $13.16 $13.16 $13.16 $13.16 $12.39 0
2016-02-16 $13.07 $13.07 $13.07 $13.07 $12.30 0
2016-02-12 $12.99 $12.99 $12.99 $12.99 $12.23 0
2016-02-11 $12.93 $12.93 $12.93 $12.93 $12.17 0
2016-02-10 $13.00 $13.00 $13.00 $13.00 $12.24 0
2016-02-09 $12.98 $12.98 $12.98 $12.98 $12.22 0
2016-02-08 $13.05 $13.05 $13.05 $13.05 $12.29 0
2016-02-05 $13.18 $13.18 $13.18 $13.18 $12.41 0
2016-02-04 $13.26 $13.26 $13.26 $13.26 $12.48 0
2016-02-03 $13.26 $13.26 $13.26 $13.26 $12.48 0
2016-02-02 $13.26 $13.26 $13.26 $13.26 $12.48 0
2016-02-01 $13.35 $13.35 $13.35 $13.35 $12.57 0
2016-01-29 $13.36 $13.36 $13.36 $13.36 $12.58 0
2016-01-28 $13.26 $13.26 $13.26 $13.26 $12.47 0
2016-01-27 $13.24 $13.24 $13.24 $13.24 $12.45 0
2016-01-26 $13.27 $13.27 $13.27 $13.27 $12.48 0
2016-01-25 $13.20 $13.20 $13.20 $13.20 $12.41 0
2016-01-22 $13.26 $13.26 $13.26 $13.26 $12.47 0
2016-01-21 $13.12 $13.12 $13.12 $13.12 $12.34 0
2016-01-20 $13.09 $13.09 $13.09 $13.09 $12.31 0
2016-01-19 $13.20 $13.20 $13.20 $13.20 $12.41 0
2016-01-15 $13.22 $13.22 $13.22 $13.22 $12.43 0
2016-01-14 $13.35 $13.35 $13.35 $13.35 $12.56 0
2016-01-13 $13.35 $13.35 $13.35 $13.35 $12.56 0
2016-01-12 $13.43 $13.43 $13.43 $13.43 $12.63 0
2016-01-11 $13.42 $13.42 $13.42 $13.42 $12.62 0
2016-01-08 $13.44 $13.44 $13.44 $13.44 $12.64 0
2016-01-07 $13.48 $13.48 $13.48 $13.48 $12.68 0
2016-01-06 $13.59 $13.59 $13.59 $13.59 $12.78 0
2016-01-05 $13.66 $13.66 $13.66 $13.66 $12.85 0
2016-01-04 $13.64 $13.64 $13.64 $13.64 $12.83 0
2015-12-31 $13.73 $13.73 $13.73 $13.73 $12.91 0
2015-12-30 $13.80 $13.80 $13.80 $13.80 $12.92 0
2015-12-29 $13.84 $13.84 $13.84 $13.84 $12.96 0
2015-12-28 $13.78 $13.78 $13.78 $13.78 $12.91 0
2015-12-24 $13.80 $13.80 $13.80 $13.80 $12.92 0
2015-12-23 $13.80 $13.80 $13.80 $13.80 $12.92 0
2015-12-22 $13.72 $13.72 $13.72 $13.72 $12.85 0
2015-12-21 $14.07 $14.07 $14.07 $14.07 $12.82 0
2015-12-18 $14.05 $14.05 $14.05 $14.05 $12.80 0
2015-12-17 $14.13 $14.13 $14.13 $14.13 $12.88 0
2015-12-16 $14.17 $14.17 $14.17 $14.17 $12.91 0
2015-12-15 $14.11 $14.11 $14.11 $14.11 $12.86 0
2015-12-14 $14.02 $14.02 $14.02 $14.02 $12.78 0
2015-12-11 $14.09 $14.09 $14.09 $14.09 $12.84 0
2015-12-10 $14.22 $14.22 $14.22 $14.22 $12.96 0
2015-12-09 $14.23 $14.23 $14.23 $14.23 $12.97 0
2015-12-08 $14.27 $14.27 $14.27 $14.27 $13.00 0
2015-12-07 $14.35 $14.35 $14.35 $14.35 $13.08 0
2015-12-04 $14.41 $14.41 $14.41 $14.41 $13.13 0
2015-12-03 $14.37 $14.37 $14.37 $14.37 $13.10 0
2015-12-02 $14.43 $14.43 $14.43 $14.43 $13.15 0
2015-12-01 $14.48 $14.48 $14.48 $14.48 $13.20 0
2015-11-30 $14.42 $14.42 $14.42 $14.42 $13.14 0
2015-11-27 $14.44 $14.44 $14.44 $14.44 $13.16 0
2015-11-25 $14.44 $14.44 $14.44 $14.44 $13.16 0
2015-11-24 $14.43 $14.43 $14.43 $14.43 $13.15 0
2015-11-23 $14.46 $14.46 $14.46 $14.46 $13.15 0
2015-11-20 $14.48 $14.48 $14.48 $14.48 $13.17 0
2015-11-19 $14.47 $14.47 $14.47 $14.47 $13.16 0
2015-11-18 $14.48 $14.48 $14.48 $14.48 $13.17 0
2015-11-17 $14.44 $14.44 $14.44 $14.44 $13.13 0
2015-11-16 $14.40 $14.40 $14.40 $14.40 $13.09 0
2015-11-13 $14.37 $14.37 $14.37 $14.37 $13.07 0
2015-11-12 $14.42 $14.42 $14.42 $14.42 $13.11 0
2015-11-11 $14.51 $14.51 $14.51 $14.51 $13.19 0
2015-11-10 $14.52 $14.52 $14.52 $14.52 $13.20 0
2015-11-09 $14.52 $14.52 $14.52 $14.52 $13.20 0
2015-11-06 $14.59 $14.59 $14.59 $14.59 $13.27 0
2015-11-05 $14.62 $14.62 $14.62 $14.62 $13.29 0
2015-11-04 $14.64 $14.64 $14.64 $14.64 $13.31 0
2015-11-03 $14.65 $14.65 $14.65 $14.65 $13.32 0
2015-11-02 $14.62 $14.62 $14.62 $14.62 $13.29 0
2015-10-30 $14.61 $14.61 $14.61 $14.61 $13.28 0
2015-10-29 $14.59 $14.59 $14.59 $14.59 $13.24 0
2015-10-28 $14.63 $14.63 $14.63 $14.63 $13.28 0
2015-10-27 $14.59 $14.59 $14.59 $14.59 $13.24 0
2015-10-26 $14.63 $14.63 $14.63 $14.63 $13.28 0
2015-10-23 $14.64 $14.64 $14.64 $14.64 $13.29 0
2015-10-22 $14.61 $14.61 $14.61 $14.61 $13.26 0
2015-10-21 $14.55 $14.55 $14.55 $14.55 $13.21 0
2015-10-20 $14.58 $14.58 $14.58 $14.58 $13.24 0
2015-10-19 $14.59 $14.59 $14.59 $14.59 $13.24 0
2015-10-16 $14.60 $14.60 $14.60 $14.60 $13.25 0
2015-10-15 $14.59 $14.59 $14.59 $14.59 $13.24 0
2015-10-14 $14.51 $14.51 $14.51 $14.51 $13.17 0
2015-10-13 $14.51 $14.51 $14.51 $14.51 $13.17 0
2015-10-12 $14.58 $14.58 $14.58 $14.58 $13.24 0
2015-10-09 $14.58 $14.58 $14.58 $14.58 $13.24 0
2015-10-08 $14.56 $14.56 $14.56 $14.56 $13.22 0
2015-10-07 $14.51 $14.51 $14.51 $14.51 $13.17 0
2015-10-06 $14.45 $14.45 $14.45 $14.45 $13.12 0
2015-10-05 $14.42 $14.42 $14.42 $14.42 $13.09 0
2015-10-02 $14.32 $14.32 $14.32 $14.32 $13.00 0
2015-10-01 $14.25 $14.25 $14.25 $14.25 $12.94 0
2015-09-30 $14.25 $14.25 $14.25 $14.25 $12.94 0
2015-09-29 $14.21 $14.21 $14.21 $14.21 $12.85 0
2015-09-28 $14.24 $14.24 $14.24 $14.24 $12.88 0
2015-09-25 $14.41 $14.41 $14.41 $14.41 $13.04 0
2015-09-24 $14.41 $14.41 $14.41 $14.41 $13.04 0
2015-09-23 $14.44 $14.44 $14.44 $14.44 $13.06 0
2015-09-22 $14.46 $14.46 $14.46 $14.46 $13.08 0
2015-09-21 $14.56 $14.56 $14.56 $14.56 $13.17 0
2015-09-18 $14.57 $14.57 $14.57 $14.57 $13.18 0
2015-09-17 $14.65 $14.65 $14.65 $14.65 $13.25 0
2015-09-16 $14.64 $14.64 $14.64 $14.64 $13.24 0
2015-09-15 $14.59 $14.59 $14.59 $14.59 $13.20 0
2015-09-14 $14.56 $14.56 $14.56 $14.56 $13.17 0
2015-09-11 $14.58 $14.58 $14.58 $14.58 $13.19 0
2015-09-10 $14.57 $14.57 $14.57 $14.57 $13.18 0
2015-09-09 $14.56 $14.56 $14.56 $14.56 $13.17 0
2015-09-08 $14.57 $14.57 $14.57 $14.57 $13.18 0
2015-09-04 $14.47 $14.47 $14.47 $14.47 $13.09 0
2015-09-03 $14.54 $14.54 $14.54 $14.54 $13.15 0
2015-09-02 $14.52 $14.52 $14.52 $14.52 $13.13 0
2015-09-01 $14.46 $14.46 $14.46 $14.46 $13.08 0
2015-08-31 $14.58 $14.58 $14.58 $14.58 $13.19 0
2015-08-28 $14.60 $14.60 $14.60 $14.60 $13.21 0
2015-08-27 $14.60 $14.60 $14.60 $14.60 $13.19 0
2015-08-26 $14.47 $14.47 $14.47 $14.47 $13.07 0

LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX) News Headlines

Recent LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX) News
Similar Companies to LORD ABBETT DIVERSIFIED INCOME STRATEGY FUND CLASS B (ISFBX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.