EODData

MEMBERSHIP REGISTER LOG IN

USMF, LTRPX: Lord Abbett Total Return Fund Class P

29 May 2026
LAST:

8.750

CHANGE:
 0.01		OPEN:
8.750		HIGH:
8.750		ASK:
0.000		VOLUME:
0
CHG(%):
0.11		PREV:
8.740		LOW:
8.750		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 268.7508.7508.7508.7500
28 May 268.7408.7408.7408.7400
27 May 268.7308.7308.7308.7300
26 May 268.7208.7208.7208.7200
22 May 268.7008.7008.7008.7000
21 May 268.6908.6908.6908.6900
20 May 268.6808.6808.6808.6800
19 May 268.6308.6308.6308.6300
18 May 268.6708.6708.6708.6700
15 May 268.6708.6708.6708.6700

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.730.3%
MA10:8.700.6%
MA20:8.720.3%
MA50:8.760.1%
MA100:8.820.8%
MA200:8.861.2%
STO9:100.00 
STO14:92.31 
RSI14:44.44
WPR14:-7.69 
MTM14:-0.01
ROC14:0.00 
ATR:0.02 
Week High:8.750.0%
Week Low:8.700.6%
Month High:8.780.3%
Month Low:8.631.2%
Year High:8.982.6%
Year Low:8.631.4%
Volatility:0.74