Lord Abbett Alpha Strategy Fund Class F (ALFFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.22
-0.12 (-0.47%)
At close: May 14, 2025
ALFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.44% |
| May 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.47% |
| May 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.40% |
| May 12, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.48% |
| May 9, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.08% |
| May 8, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.33% |
| May 7, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.20% |
| May 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.61% |
| May 5, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.36% |
| May 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 2.15% |
| May 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.50% |
| Apr 30, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.33% |
| Apr 29, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.88% |
| Apr 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% |
| Apr 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.04% |
| Apr 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 2.32% |
| Apr 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.39% |
| Apr 22, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.18% |
| Apr 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.05% |
| Apr 17, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.70% |
| Apr 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.91% |
| Apr 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% |
| Apr 14, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.24% |
| Apr 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.66% |
| Apr 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.22% |
| Apr 9, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 8.19% |
| Apr 8, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.62% |
| Apr 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.01% |
| Apr 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -5.25% |
| Apr 3, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -5.81% |
| Apr 2, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.71% |
| Apr 1, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% |
| Mar 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.37% |
| Mar 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.75% |
| Mar 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.45% |
| Mar 26, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.08% |
| Mar 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.04% |
| Mar 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.05% |
| Mar 21, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.45% |
| Mar 20, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.57% |
| Mar 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.36% |
| Mar 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.69% |
| Mar 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.20% |
| Mar 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.28% |
| Mar 13, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.62% |
| Mar 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.63% |
| Mar 11, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.59% |
| Mar 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.78% |
| Mar 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.25% |
| Mar 6, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.89% |