Lord Abbett Alpha Strategy Fund Class R3 (ALFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.93
+0.03 (0.13%)
May 19, 2025, 4:00 PM EDT
ALFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.13% |
| May 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.72% |
| May 15, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.42% |
| May 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.46% |
| May 13, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.38% |
| May 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.47% |
| May 9, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.13% |
| May 8, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.30% |
| May 7, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
| May 6, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.61% |
| May 5, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.39% |
| May 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.12% |
| May 1, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.49% |
| Apr 30, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.31% |
| Apr 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.89% |
| Apr 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.45% |
| Apr 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.04% |
| Apr 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 2.34% |
| Apr 23, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.39% |
| Apr 22, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2.14% |
| Apr 21, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -2.05% |
| Apr 17, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.70% |
| Apr 16, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.88% |
| Apr 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Apr 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.23% |
| Apr 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.68% |
| Apr 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.20% |
| Apr 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 8.13% |
| Apr 8, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.58% |
| Apr 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.03% |
| Apr 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -5.24% |
| Apr 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -5.81% |
| Apr 2, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.69% |
| Apr 1, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.18% |
| Mar 31, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.40% |
| Mar 28, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.74% |
| Mar 27, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.48% |
| Mar 26, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.07% |
| Mar 25, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.04% |
| Mar 24, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.05% |
| Mar 21, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% |
| Mar 20, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.56% |
| Mar 19, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.32% |
| Mar 18, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.70% |
| Mar 17, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.19% |
| Mar 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.30% |
| Mar 13, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.64% |
| Mar 12, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.62% |
| Mar 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% |
| Mar 10, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.79% |