Lord Abbett Alpha Strategy R5 (ALFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.01
-0.36 (-1.23%)
Oct 22, 2025, 4:00 PM EDT
ALFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.14% |
| Oct 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.23% |
| Oct 21, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.20% |
| Oct 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.59% |
| Oct 17, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.28% |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.12% |
| Oct 15, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.58% |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.59% |
| Oct 13, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 1.93% |
| Oct 10, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.90% |
| Oct 9, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.68% |
| Oct 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.13% |
| Oct 7, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.88% |
| Oct 6, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.34% |
| Oct 3, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.34% |
| Oct 2, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.34% |
| Oct 1, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.21% |
| Sep 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.38% |
| Sep 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.14% |
| Sep 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.90% |
| Sep 25, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.86% |
| Sep 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.22% |
| Sep 23, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.37% |
| Sep 22, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.31% |
| Sep 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.71% |
| Sep 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.82% |
| Sep 17, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.31% |
| Sep 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.10% |
| Sep 15, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.27% |
| Sep 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.98% |
| Sep 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.59% |
| Sep 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.03% |
| Sep 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.51% |
| Sep 8, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.59% |
| Sep 5, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.38% |
| Sep 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.33% |
| Sep 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% |
| Sep 2, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.80% |
| Aug 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.93% |
| Aug 28, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.38% |
| Aug 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.28% |
| Aug 26, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.66% |
| Aug 25, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.76% |
| Aug 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 2.59% |
| Aug 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.28% |
| Aug 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.18% |
| Aug 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.71% |
| Aug 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.35% |
| Aug 15, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.60% |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.05% |