Lord Abbett Alpha Strategy Fund Class R5 (ALFTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.36
+0.31 (1.15%)
Oct 28, 2024, 4:00 PM EDT
ALFTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.40% |
Oct 29, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.55% |
Oct 28, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.15% |
Oct 25, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.41% |
Oct 24, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.41% |
Oct 23, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.88% |
Oct 22, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.84% |
Oct 21, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.15% |
Oct 18, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.36% |
Oct 17, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.14% |
Oct 16, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.97% |
Oct 15, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.54% |
Oct 14, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.58% |
Oct 11, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.54% |
Oct 10, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.55% |
Oct 9, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.48% |
Oct 8, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.59% |
Oct 7, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.80% |
Oct 4, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.22% |
Oct 3, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.59% |
Oct 2, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.29% |
Oct 1, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.09% |
Sep 30, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.44% |
Sep 27, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.07% |
Sep 26, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.73% |
Sep 25, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.76% |
Sep 24, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.07% |
Sep 23, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.04% |
Sep 20, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.54% |
Sep 19, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.18% |
Sep 18, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% |
Sep 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.26% |
Sep 16, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.26% |
Sep 13, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.59% |
Sep 12, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.07% |
Sep 11, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.54% |
Sep 10, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.08% |
Sep 9, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.54% |
Sep 6, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.86% |
Sep 5, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
Sep 4, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.15% |
Sep 3, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -3.00% |
Aug 30, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.74% |
Aug 29, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.44% |
Aug 28, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.62% |
Aug 27, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.33% |
Aug 26, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.18% |
Aug 23, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.40% |
Aug 22, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.60% |
Aug 21, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.24% |
Aug 20, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.82% |
Aug 19, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.90% |
Aug 16, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.19% |
Aug 15, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.77% |
Aug 14, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.04% |
Aug 13, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.40% |
Aug 12, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.27% |
Aug 9, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.47% |
Aug 8, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.15% |
Aug 7, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.95% |
Aug 6, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% |
Aug 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.76% |
Aug 2, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.61% |
Aug 1, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% |
Jul 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.01% |
Jul 30, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.38% |
Jul 29, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.67% |
Jul 26, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.25% |
Jul 25, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
Jul 24, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.08% |
Jul 23, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.45% |
Jul 22, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.59% |
Jul 19, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.45% |
Jul 18, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.08% |
Jul 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.47% |
Jul 16, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 2.18% |
Jul 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.03% |
Jul 12, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.80% |
Jul 11, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.03% |
Jul 10, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.71% |
Jul 9, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.59% |
Jul 8, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.35% |
Jul 5, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.08% |
Jul 3, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.39% |
Jul 2, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.32% |
Jul 1, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.74% |
Jun 28, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.63% |
Jun 27, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.63% |
Jun 26, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.24% |
Jun 25, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.24% |
Jun 24, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.28% |
Jun 21, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.08% |
Jun 20, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.55% |
Jun 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.48% |
Jun 17, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.72% |
Jun 14, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.30% |
Jun 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.97% |
Jun 12, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.46% |
Jun 11, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.47% |
Jun 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.36% |