Skip to main content
Lord Abbett Alpha Strategy Fund Class A (ALFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.21
+0.29 (1.12%)
Oct 28, 2024, 4:00 PM EDT

ALFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202426.2526.2526.2526.2526.25-0.38%
Oct 29, 202426.3526.3526.3526.3526.350.53%
Oct 28, 202426.2126.2126.2126.2126.211.12%
Oct 25, 202425.9225.9225.9225.9225.92-0.38%
Oct 24, 202426.0226.0226.0226.0226.020.39%
Oct 23, 202425.9225.9225.9225.9225.92-0.84%
Oct 22, 202426.1426.1426.1426.1426.14-0.83%
Oct 21, 202426.3626.3626.3626.3626.36-1.20%
Oct 18, 202426.6826.6826.6826.6826.68-0.34%
Oct 17, 202426.7726.7726.7726.7726.77-0.15%
Oct 16, 202426.8126.8126.8126.8126.810.98%
Oct 15, 202426.5526.5526.5526.5526.55-0.52%
Oct 14, 202426.6926.6926.6926.6926.690.60%
Oct 11, 202426.5326.5326.5326.5326.531.49%
Oct 10, 202426.1426.1426.1426.1426.14-0.53%
Oct 9, 202426.2826.2826.2826.2826.280.50%
Oct 8, 202426.1526.1526.1526.1526.150.58%
Oct 7, 202426.0026.0026.0026.0026.00-0.84%
Oct 4, 202426.2226.2226.2226.2226.221.24%
Oct 3, 202425.9025.9025.9025.9025.90-0.61%
Oct 2, 202426.0626.0626.0626.0626.06-0.27%
Oct 1, 202426.1326.1326.1326.1326.13-1.10%
Sep 30, 202426.4226.4226.4226.4226.420.46%
Sep 27, 202426.3026.3026.3026.3026.30-0.08%
Sep 26, 202426.3226.3226.3226.3226.320.73%
Sep 25, 202426.1326.1326.1326.1326.13-0.76%
Sep 24, 202426.3326.3326.3326.3326.330.08%
Sep 23, 202426.3126.3126.3126.3126.310.04%
Sep 20, 202426.3026.3026.3026.3026.30-0.57%
Sep 19, 202426.4526.4526.4526.4526.452.20%
Sep 18, 202425.8825.8825.8825.8825.880.04%
Sep 17, 202425.8725.8725.8725.8725.870.27%
Sep 16, 202425.8025.8025.8025.8025.800.23%
Sep 13, 202425.7425.7425.7425.7425.741.58%
Sep 12, 202425.3425.3425.3425.3425.341.08%
Sep 11, 202425.0725.0725.0725.0725.070.52%
Sep 10, 202424.9424.9424.9424.9424.94-0.04%
Sep 9, 202424.9524.9524.9524.9524.950.52%
Sep 6, 202424.8224.8224.8224.8224.82-1.86%
Sep 5, 202425.2925.2925.2925.2925.29-0.47%
Sep 4, 202425.4125.4125.4125.4125.41-0.16%
Sep 3, 202425.4525.4525.4525.4525.45-2.97%
Aug 30, 202426.2326.2326.2326.2326.230.73%
Aug 29, 202426.0426.0426.0426.0426.040.46%
Aug 28, 202425.9225.9225.9225.9225.92-0.65%
Aug 27, 202426.0926.0926.0926.0926.09-0.31%
Aug 26, 202426.1726.1726.1726.1726.17-0.19%
Aug 23, 202426.2226.2226.2226.2226.222.38%
Aug 22, 202425.6125.6125.6125.6125.61-0.62%
Aug 21, 202425.7725.7725.7725.7725.771.30%
Aug 20, 202425.4425.4425.4425.4425.44-0.86%
Aug 19, 202425.6625.6625.6625.6625.660.90%
Aug 16, 202425.4325.4325.4325.4325.430.20%
Aug 15, 202425.3825.3825.3825.3825.381.76%
Aug 14, 202424.9424.9424.9424.9424.940.04%
Aug 13, 202424.9324.9324.9324.9324.931.42%
Aug 12, 202424.5824.5824.5824.5824.58-0.28%
Aug 9, 202424.6524.6524.6524.6524.650.45%
Aug 8, 202424.5424.5424.5424.5424.542.16%
Aug 7, 202424.0224.0224.0224.0224.02-0.95%
Aug 6, 202424.2524.2524.2524.2524.251.17%
Aug 5, 202423.9723.9723.9723.9723.97-2.72%
Aug 2, 202424.6424.6424.6424.6424.64-2.65%
Aug 1, 202425.3125.3125.3125.3125.31-2.24%
Jul 31, 202425.8925.8925.8925.8925.891.01%
Jul 30, 202425.6325.6325.6325.6325.630.39%
Jul 29, 202425.5325.5325.5325.5325.53-0.66%
Jul 26, 202425.7025.7025.7025.7025.701.26%
Jul 25, 202425.3825.3825.3825.3825.380.44%
Jul 24, 202425.2725.2725.2725.2725.27-2.09%
Jul 23, 202425.8125.8125.8125.8125.810.47%
Jul 22, 202425.6925.6925.6925.6925.691.62%
Jul 19, 202425.2825.2825.2825.2825.28-0.51%
Jul 18, 202425.4125.4125.4125.4125.41-1.05%
Jul 17, 202425.6825.6825.6825.6825.68-1.50%
Jul 16, 202426.0726.0726.0726.0726.072.20%
Jul 15, 202425.5125.5125.5125.5125.511.03%
Jul 12, 202425.2525.2525.2525.2525.250.80%
Jul 11, 202425.0525.0525.0525.0525.052.04%
Jul 10, 202424.5524.5524.5524.5524.550.70%
Jul 9, 202424.3824.3824.3824.3824.38-0.57%
Jul 8, 202424.5224.5224.5224.5224.520.33%
Jul 5, 202424.4424.4424.4424.4424.44-0.08%
Jul 3, 202424.4624.4624.4624.4624.460.41%
Jul 2, 202424.3624.3624.3624.3624.360.33%
Jul 1, 202424.2824.2824.2824.2824.28-0.78%
Jun 28, 202424.4724.4724.4724.4724.470.62%
Jun 27, 202424.3224.3224.3224.3224.320.66%
Jun 26, 202424.1624.1624.1624.1624.16-0.25%
Jun 25, 202424.2224.2224.2224.2224.22-0.25%
Jun 24, 202424.2824.2824.2824.2824.280.29%
Jun 21, 202424.2124.2124.2124.2124.210.08%
Jun 20, 202424.1924.1924.1924.1924.19-0.53%
Jun 18, 202424.3224.3224.3224.3224.320.45%
Jun 17, 202424.2124.2124.2124.2124.210.71%
Jun 14, 202424.0424.0424.0424.0424.04-1.27%
Jun 13, 202424.3524.3524.3524.3524.35-0.98%
Jun 12, 202424.5924.5924.5924.5924.591.44%
Jun 11, 202424.2424.2424.2424.2424.24-0.49%
Jun 10, 202424.3624.3624.3624.3624.360.37%