Lord Abbett Alpha Strategy R3 (ALFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.38
+0.10 (0.38%)
Sep 5, 2025, 4:00 PM EDT
ALFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.57% |
| Sep 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.38% |
| Sep 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.35% |
| Sep 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.15% |
| Sep 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.84% |
| Aug 29, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.91% |
| Aug 28, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% |
| Aug 27, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.30% |
| Aug 26, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.65% |
| Aug 25, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.76% |
| Aug 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 2.58% |
| Aug 21, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.31% |
| Aug 20, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% |
| Aug 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.74% |
| Aug 18, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.35% |
| Aug 15, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.58% |
| Aug 14, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.07% |
| Aug 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.16% |
| Aug 12, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.30% |
| Aug 11, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.20% |
| Aug 8, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.32% |
| Aug 7, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.16% |
| Aug 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% |
| Aug 5, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.04% |
| Aug 4, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.53% |
| Aug 1, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.35% |
| Jul 31, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.47% |
| Jul 30, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.08% |
| Jul 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.28% |
| Jul 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.35% |
| Jul 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.55% |
| Jul 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.71% |
| Jul 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.99% |
| Jul 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.16% |
| Jul 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.36% |
| Jul 18, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.32% |
| Jul 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.04% |
| Jul 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.60% |
| Jul 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.27% |
| Jul 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% |
| Jul 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.75% |
| Jul 10, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| Jul 9, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.00% |
| Jul 8, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% |
| Jul 7, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.03% |
| Jul 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.80% |
| Jul 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.48% |
| Jul 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% |
| Jun 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.24% |
| Jun 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.48% |