Lord Abbett Alpha Strategy Fund Class R4 (ALFKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.28
-0.22 (-0.72%)
At close: May 18, 2026
ALFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.89% |
| May 18, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.72% |
| May 15, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.31% |
| May 14, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.35% |
| May 13, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.29% |
| May 12, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.99% |
| May 11, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.03% |
| May 8, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.13% |
| May 7, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -1.81% |
| May 6, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.64% |
| May 5, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 2.34% |
| May 4, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.36% |
| May 1, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.23% |
| Apr 30, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 2.36% |
| Apr 29, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.47% |
| Apr 28, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.14% |
| Apr 27, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07% |
| Apr 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.30% |
| Apr 23, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.37% |
| Apr 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.23% |
| Apr 21, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.77% |
| Apr 20, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.37% |
| Apr 17, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.15% |
| Apr 16, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.07% |
| Apr 15, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% |
| Apr 14, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% |
| Apr 13, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.47% |
| Apr 10, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.21% |
| Apr 9, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.63% |
| Apr 8, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 3.71% |
| Apr 7, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.26% |
| Apr 6, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.51% |
| Apr 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.07% |
| Apr 1, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.19% |
| Mar 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.45% |
| Mar 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.32% |
| Mar 27, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.71% |
| Mar 26, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.90% |
| Mar 25, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.33% |
| Mar 24, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.41% |
| Mar 23, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2.20% |
| Mar 20, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.26% |
| Mar 19, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.26% |
| Mar 18, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -1.10% |
| Mar 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.67% |
| Mar 16, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.24% |
| Mar 13, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.19% |
| Mar 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -2.51% |
| Mar 11, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Mar 10, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.07% |