Lord Abbett Alpha Strategy F3 (ALFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.22
-0.37 (-1.25%)
Oct 22, 2025, 4:00 PM EDT
ALFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.13% |
| Oct 22, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.25% |
| Oct 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.20% |
| Oct 20, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.61% |
| Oct 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.31% |
| Oct 16, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.08% |
| Oct 15, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.54% |
| Oct 14, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.62% |
| Oct 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.92% |
| Oct 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.91% |
| Oct 9, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.67% |
| Oct 8, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.16% |
| Oct 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.91% |
| Oct 6, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.34% |
| Oct 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.34% |
| Oct 2, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.34% |
| Oct 1, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.17% |
| Sep 30, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.34% |
| Sep 29, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.17% |
| Sep 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.90% |
| Sep 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.89% |
| Sep 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.21% |
| Sep 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.34% |
| Sep 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.30% |
| Sep 19, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.70% |
| Sep 18, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.81% |
| Sep 17, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.31% |
| Sep 16, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.14% |
| Sep 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.31% |
| Sep 12, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.98% |
| Sep 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.57% |
| Sep 10, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% |
| Sep 9, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.54% |
| Sep 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.62% |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.38% |
| Sep 4, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.32% |
| Sep 3, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.14% |
| Sep 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.83% |
| Aug 29, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.92% |
| Aug 28, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.34% |
| Aug 27, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.31% |
| Aug 26, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.66% |
| Aug 25, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.76% |
| Aug 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 2.57% |
| Aug 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.32% |
| Aug 20, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.18% |
| Aug 19, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.74% |
| Aug 18, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.35% |
| Aug 15, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.56% |
| Aug 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.07% |