Lord Abbett Alpha Strategy C (ALFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
-0.26 (-1.27%)
Oct 22, 2025, 4:00 PM EDT
ALFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.13% |
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.27% |
| Oct 21, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% |
| Oct 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.58% |
| Oct 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% |
| Oct 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.12% |
| Oct 15, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.54% |
| Oct 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% |
| Oct 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.96% |
| Oct 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.93% |
| Oct 9, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.68% |
| Oct 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.13% |
| Oct 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.87% |
| Oct 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.29% |
| Oct 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.34% |
| Oct 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Sep 30, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% |
| Sep 29, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.15% |
| Sep 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.89% |
| Sep 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.89% |
| Sep 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.21% |
| Sep 23, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% |
| Sep 22, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.68% |
| Sep 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.82% |
| Sep 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.34% |
| Sep 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% |
| Sep 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.02% |
| Sep 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.58% |
| Sep 10, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Sep 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.54% |
| Sep 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.59% |
| Sep 5, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.35% |
| Sep 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.35% |
| Sep 3, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% |
| Sep 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.79% |
| Aug 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.93% |
| Aug 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.35% |
| Aug 27, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Aug 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.74% |
| Aug 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.54% |
| Aug 21, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Aug 20, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.15% |
| Aug 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.71% |
| Aug 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.35% |
| Aug 15, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.60% |
| Aug 14, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.05% |