Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202427.4027.4027.4027.4027.40-0.40%
Oct 29, 202427.5127.5127.5127.5127.510.55%
Oct 28, 202427.3627.3627.3627.3627.361.15%
Oct 25, 202427.0527.0527.0527.0527.05-0.41%
Oct 24, 202427.1627.1627.1627.1627.160.41%
Oct 23, 202427.0527.0527.0527.0527.05-0.88%
Oct 22, 202427.2927.2927.2927.2927.29-0.84%
Oct 21, 202427.5227.5227.5227.5227.52-1.15%
Oct 18, 202427.8427.8427.8427.8427.84-0.36%
Oct 17, 202427.9427.9427.9427.9427.94-0.14%
Oct 16, 202427.9827.9827.9827.9827.980.97%
Oct 15, 202427.7127.7127.7127.7127.71-0.54%
Oct 14, 202427.8627.8627.8627.8627.860.58%
Oct 11, 202427.7027.7027.7027.7027.701.54%
Oct 10, 202427.2827.2827.2827.2827.28-0.55%
Oct 9, 202427.4327.4327.4327.4327.430.48%
Oct 8, 202427.3027.3027.3027.3027.300.59%
Oct 7, 202427.1427.1427.1427.1427.14-0.80%
Oct 4, 202427.3627.3627.3627.3627.361.22%
Oct 3, 202427.0327.0327.0327.0327.03-0.59%
Oct 2, 202427.1927.1927.1927.1927.19-0.29%
Oct 1, 202427.2727.2727.2727.2727.27-1.09%
Sep 30, 202427.5727.5727.5727.5727.570.44%
Sep 27, 202427.4527.4527.4527.4527.45-0.07%
Sep 26, 202427.4727.4727.4727.4727.470.73%
Sep 25, 202427.2727.2727.2727.2727.27-0.76%
Sep 24, 202427.4827.4827.4827.4827.480.07%
Sep 23, 202427.4627.4627.4627.4627.460.04%
Sep 20, 202427.4527.4527.4527.4527.45-0.54%
Sep 19, 202427.6027.6027.6027.6027.602.18%
Sep 18, 202427.0127.0127.0127.0127.010.04%
Sep 17, 202427.0027.0027.0027.0027.000.26%
Sep 16, 202426.9326.9326.9326.9326.930.26%
Sep 13, 202426.8626.8626.8626.8626.861.59%
Sep 12, 202426.4426.4426.4426.4426.441.07%
Sep 11, 202426.1626.1626.1626.1626.160.54%
Sep 10, 202426.0226.0226.0226.0226.02-0.08%
Sep 9, 202426.0426.0426.0426.0426.040.54%
Sep 6, 202425.9025.9025.9025.9025.90-1.86%
Sep 5, 202426.3926.3926.3926.3926.39-0.45%
Sep 4, 202426.5126.5126.5126.5126.51-0.15%
Sep 3, 202426.5526.5526.5526.5526.55-3.00%
Aug 30, 202427.3727.3727.3727.3727.370.74%
Aug 29, 202427.1727.1727.1727.1727.170.44%
Aug 28, 202427.0527.0527.0527.0527.05-0.62%
Aug 27, 202427.2227.2227.2227.2227.22-0.33%
Aug 26, 202427.3127.3127.3127.3127.31-0.18%
Aug 23, 202427.3627.3627.3627.3627.362.40%
Aug 22, 202426.7226.7226.7226.7226.72-0.60%
Aug 21, 202426.8826.8826.8826.8826.881.24%
Aug 20, 202426.5526.5526.5526.5526.55-0.82%
Aug 19, 202426.7726.7726.7726.7726.770.90%
Aug 16, 202426.5326.5326.5326.5326.530.19%
Aug 15, 202426.4826.4826.4826.4826.481.77%
Aug 14, 202426.0226.0226.0226.0226.020.04%
Aug 13, 202426.0126.0126.0126.0126.011.40%
Aug 12, 202425.6525.6525.6525.6525.65-0.27%
Aug 9, 202425.7225.7225.7225.7225.720.47%
Aug 8, 202425.6025.6025.6025.6025.602.15%
Aug 7, 202425.0625.0625.0625.0625.06-0.95%
Aug 6, 202425.3025.3025.3025.3025.301.20%
Aug 5, 202425.0025.0025.0025.0025.00-2.76%
Aug 2, 202425.7125.7125.7125.7125.71-2.61%
Aug 1, 202426.4026.4026.4026.4026.40-2.22%
Jul 31, 202427.0027.0027.0027.0027.001.01%
Jul 30, 202426.7326.7326.7326.7326.730.38%
Jul 29, 202426.6326.6326.6326.6326.63-0.67%
Jul 26, 202426.8126.8126.8126.8126.811.25%
Jul 25, 202426.4826.4826.4826.4826.480.46%
Jul 24, 202426.3626.3626.3626.3626.36-2.08%
Jul 23, 202426.9226.9226.9226.9226.920.45%
Jul 22, 202426.8026.8026.8026.8026.801.59%
Jul 19, 202426.3826.3826.3826.3826.38-0.45%
Jul 18, 202426.5026.5026.5026.5026.50-1.08%
Jul 17, 202426.7926.7926.7926.7926.79-1.47%
Jul 16, 202427.1927.1927.1927.1927.192.18%
Jul 15, 202426.6126.6126.6126.6126.611.03%
Jul 12, 202426.3426.3426.3426.3426.340.80%
Jul 11, 202426.1326.1326.1326.1326.132.03%
Jul 10, 202425.6125.6125.6125.6125.610.71%
Jul 9, 202425.4325.4325.4325.4325.43-0.59%
Jul 8, 202425.5825.5825.5825.5825.580.35%
Jul 5, 202425.4925.4925.4925.4925.49-0.08%
Jul 3, 202425.5125.5125.5125.5125.510.39%
Jul 2, 202425.4125.4125.4125.4125.410.32%
Jul 1, 202425.3325.3325.3325.3325.33-0.74%
Jun 28, 202425.5225.5225.5225.5225.520.63%
Jun 27, 202425.3625.3625.3625.3625.360.63%
Jun 26, 202425.2025.2025.2025.2025.20-0.24%
Jun 25, 202425.2625.2625.2625.2625.26-0.24%
Jun 24, 202425.3225.3225.3225.3225.320.28%
Jun 21, 202425.2525.2525.2525.2525.250.08%
Jun 20, 202425.2325.2325.2325.2325.23-0.55%
Jun 18, 202425.3725.3725.3725.3725.370.48%
Jun 17, 202425.2525.2525.2525.2525.250.72%
Jun 14, 202425.0725.0725.0725.0725.07-1.30%
Jun 13, 202425.4025.4025.4025.4025.40-0.97%
Jun 12, 202425.6525.6525.6525.6525.651.46%
Jun 11, 202425.2825.2825.2825.2825.28-0.47%
Jun 10, 202425.4025.4025.4025.4025.400.36%