Lord Abbett Alpha Strategy C (ALFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.75
+0.23 (1.12%)
At close: Dec 19, 2025
ALFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.30% |
| Dec 19, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.12% |
| Dec 18, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.64% |
| Dec 17, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.02% |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.58% |
| Dec 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.58% |
| Dec 12, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.65% |
| Dec 11, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.95% |
| Dec 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.21% |
| Dec 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% |
| Dec 8, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% |
| Dec 5, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.10% |
| Dec 4, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.53% |
| Dec 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.22% |
| Dec 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| Dec 1, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.02% |
| Nov 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Nov 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% |
| Nov 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.74% |
| Nov 24, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.72% |
| Nov 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 2.12% |
| Nov 20, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.53% |
| Nov 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.31% |
| Nov 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Nov 17, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.60% |
| Nov 14, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.45% |
| Nov 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.41% |
| Nov 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Nov 11, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Nov 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% |
| Nov 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% |
| Nov 6, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.63% |
| Nov 5, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.00% |
| Nov 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.52% |
| Nov 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% |
| Oct 31, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% |
| Oct 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.58% |
| Oct 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.77% |
| Oct 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.67% |
| Oct 27, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Oct 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.12% |
| 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% |