Lord Abbett Alpha Strategy R6 (ALFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.98
+0.34 (1.15%)
At close: Dec 19, 2025
ALFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.30% |
| Dec 19, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.15% |
| Dec 18, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.65% |
| Dec 17, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.01% |
| Dec 16, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.60% |
| Dec 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.56% |
| Dec 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% |
| Dec 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.92% |
| Dec 10, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.24% |
| Dec 9, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.10% |
| Dec 5, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.07% |
| Dec 4, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.54% |
| Dec 3, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.25% |
| Dec 2, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.14% |
| Dec 1, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.00% |
| Nov 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.40% |
| Nov 26, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.71% |
| Nov 25, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.72% |
| Nov 24, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.72% |
| Nov 21, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 2.15% |
| Nov 20, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -1.52% |
| Nov 19, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.32% |
| Nov 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.18% |
| Nov 17, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.60% |
| Nov 14, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.45% |
| Nov 13, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -2.38% |
| Nov 12, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.10% |
| Nov 11, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.14% |
| Nov 10, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.28% |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.61% |
| Nov 5, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.00% |
| Nov 4, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.53% |
| Nov 3, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.27% |
| Oct 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.27% |
| Oct 30, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.54% |
| Oct 29, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.77% |
| Oct 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.70% |
| Oct 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.43% |
| Oct 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.15% |
| Oct 23, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.13% |
| Oct 22, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.25% |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.20% |
| Oct 20, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.61% |
| Oct 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.31% |
| Oct 16, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.08% |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.54% |
| Oct 14, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.62% |
| Oct 13, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.92% |