EODData

MEMBERSHIP REGISTER LOG IN

USMF, LTRQX: Lord Abbett Total Return Fd - Cl R2

19 Oct 2026
LAST:

8.320

CHANGE:
 0.02		OPEN:
8.320		HIGH:
8.320		ASK:
0.000		VOLUME:
0
CHG(%):
0.24		PREV:
8.340		LOW:
8.320		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Oct 268.3208.3208.3208.3200
16 Oct 268.3408.3408.3408.3400
15 Oct 268.3508.3508.3508.3500
14 Oct 268.3008.3008.3008.3000
13 Oct 268.3008.3008.3008.3000
12 Oct 268.2908.2908.2908.2900
09 Oct 268.2908.2908.2908.2900
08 Oct 268.2908.2908.2908.2900
07 Oct 268.2708.2708.2708.2700
06 Oct 268.2708.2708.2708.2700

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

MA5:8.320.0%
MA10:8.300.2%
MA20:8.310.2%
MA50:8.441.4%
MA100:8.542.7%
MA200:8.664.1%
STO9:62.50
STO14:70.00
RSI14:61.11 
WPR14:-30.00
MTM14:0.05
ROC14:0.01 
ATR:0.01 
Week High:8.350.4%
Week Low:8.290.4%
Month High:8.441.4%
Month Low:8.254.1%
Year High:8.937.3%
Year Low:8.250.8%