Lord Abbett Alpha Strategy R6 (ALFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.56
+0.33 (1.13%)
Oct 23, 2025, 4:00 PM EDT
ALFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 10, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -2.91% |
| Oct 9, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.67% |
| Oct 8, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.16% |
| Oct 7, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.91% |
| Oct 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% |
| Oct 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.34% |
| Oct 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% |
| Oct 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% |
| Sep 30, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% |
| Sep 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.17% |
| Sep 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.90% |
| Sep 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.89% |
| Sep 24, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.21% |
| Sep 23, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.34% |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.30% |
| Sep 19, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.70% |
| Sep 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.81% |
| Sep 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% |
| Sep 16, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.14% |
| Sep 15, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.31% |
| Sep 12, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.98% |
| Sep 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.57% |
| Sep 10, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.03% |
| Sep 9, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.54% |
| Sep 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.62% |
| Sep 5, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.38% |
| Sep 4, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.32% |
| Sep 3, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.14% |
| Sep 2, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.83% |
| Aug 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.92% |
| Aug 28, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.38% |
| Aug 27, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.28% |
| Aug 26, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.66% |
| Aug 25, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.76% |
| Aug 22, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 2.57% |
| Aug 21, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.32% |
| Aug 20, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.18% |
| Aug 19, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.70% |
| Aug 18, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.32% |
| Aug 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.56% |
| Aug 14, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.07% |