EODData

MEMBERSHIP REGISTER LOG IN

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

17 Sep 2026
LAST:

8.460

CHANGE:
 0.04		OPEN:
8.460		HIGH:
8.460		ASK:
0.000		VOLUME:
0
CHG(%):
0.48		PREV:
8.420		LOW:
8.460		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Sep 268.4608.4608.4608.4600
16 Sep 268.4208.4208.4208.4200
15 Sep 268.4208.4208.4208.4200
14 Sep 268.4308.4308.4308.4300
11 Sep 268.4408.4408.4408.4400
10 Sep 268.4508.4508.4508.4500
09 Sep 268.5008.5008.5008.5000
08 Sep 268.5208.5208.5208.5200
04 Sep 268.5308.5308.5308.5300
03 Sep 268.5308.5308.5308.5300

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

MA5:8.430.3%
MA10:8.470.1%
MA20:8.510.6%
MA50:8.561.1%
MA100:8.621.9%
MA200:8.723.1%
STO9:36.36
STO14:28.57
RSI14:22.73 
WPR14:-71.43
MTM14:-0.10
ROC14:-0.01 
ATR:0.02 
Week High:8.460.0%
Week Low:8.420.5%
Month High:8.601.7%
Month Low:8.423.1%
Year High:8.935.6%
Year Low:8.420.5%
Volatility:2.19