AlphaCentric Life Sciences & Hlthcare C (LYFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
+0.30 (1.97%)
At close: Dec 19, 2025
LYFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.97% |
| Dec 18, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.11% |
| Dec 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.84% |
| Dec 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.40% |
| Dec 15, 2025 | 15.60 | 15.60 | 15.60 | 15.71 | 15.60 | -0.32% |
| Dec 12, 2025 | 15.65 | 15.65 | 15.65 | 15.76 | 15.65 | - |
| Dec 11, 2025 | 15.65 | 15.65 | 15.65 | 15.76 | 15.65 | -0.13% |
| Dec 10, 2025 | 15.67 | 15.67 | 15.67 | 15.78 | 15.66 | 0.83% |
| Dec 9, 2025 | 15.54 | 15.54 | 15.54 | 15.65 | 15.54 | -1.51% |
| Dec 8, 2025 | 15.77 | 15.77 | 15.77 | 15.89 | 15.77 | 0.70% |
| Dec 5, 2025 | 15.67 | 15.67 | 15.67 | 15.78 | 15.66 | -0.25% |
| Dec 4, 2025 | 15.71 | 15.71 | 15.71 | 15.82 | 15.70 | 0.51% |
| Dec 3, 2025 | 15.63 | 15.63 | 15.63 | 15.74 | 15.63 | 2.74% |
| Dec 2, 2025 | 15.21 | 15.21 | 15.21 | 15.32 | 15.21 | -1.16% |
| Dec 1, 2025 | 15.39 | 15.39 | 15.39 | 15.50 | 15.39 | -2.02% |
| Nov 28, 2025 | 15.71 | 15.71 | 15.71 | 15.82 | 15.70 | 0.13% |
| Nov 26, 2025 | 15.69 | 15.69 | 15.69 | 15.80 | 15.68 | 0.51% |
| Nov 25, 2025 | 15.61 | 15.61 | 15.61 | 15.72 | 15.61 | 1.29% |
| Nov 24, 2025 | 15.41 | 15.41 | 15.41 | 15.52 | 15.41 | 1.37% |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.31 | 15.20 | 1.86% |
| Nov 20, 2025 | 14.92 | 14.92 | 14.92 | 15.03 | 14.92 | -0.53% |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.11 | 15.00 | -0.26% |
| Nov 18, 2025 | 15.04 | 15.04 | 15.04 | 15.15 | 15.04 | 0.40% |
| Nov 17, 2025 | 14.98 | 14.98 | 14.98 | 15.09 | 14.98 | 0.73% |
| Nov 14, 2025 | 14.87 | 14.87 | 14.87 | 14.98 | 14.87 | 1.28% |
| Nov 13, 2025 | 14.68 | 14.68 | 14.68 | 14.79 | 14.68 | -1.27% |
| Nov 12, 2025 | 14.87 | 14.87 | 14.87 | 14.98 | 14.87 | - |
| Nov 11, 2025 | 14.87 | 14.87 | 14.87 | 14.98 | 14.87 | 2.53% |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.61 | 14.50 | 1.04% |
| Nov 7, 2025 | 14.36 | 14.36 | 14.36 | 14.46 | 14.35 | -0.48% |
| Nov 6, 2025 | 14.42 | 14.42 | 14.42 | 14.53 | 14.42 | -0.07% |
| Nov 5, 2025 | 14.43 | 14.43 | 14.43 | 14.54 | 14.43 | 0.83% |
| Nov 4, 2025 | 14.32 | 14.32 | 14.32 | 14.42 | 14.31 | -0.41% |
| Nov 3, 2025 | 14.37 | 14.37 | 14.37 | 14.48 | 14.37 | -0.82% |
| Oct 31, 2025 | 14.49 | 14.49 | 14.49 | 14.60 | 14.49 | 0.83% |
| Oct 30, 2025 | 14.37 | 14.37 | 14.37 | 14.48 | 14.37 | 1.33% |
| Oct 29, 2025 | 14.19 | 14.19 | 14.19 | 14.29 | 14.19 | -0.83% |
| Oct 28, 2025 | 14.31 | 14.31 | 14.31 | 14.41 | 14.30 | -0.14% |
| Oct 27, 2025 | 14.33 | 14.33 | 14.33 | 14.43 | 14.32 | 1.62% |
| Oct 24, 2025 | 14.10 | 14.10 | 14.10 | 14.20 | 14.10 | 0.35% |
| Oct 23, 2025 | 14.05 | 14.05 | 14.05 | 14.15 | 14.05 | 0.21% |
| Oct 22, 2025 | 14.02 | 14.02 | 14.02 | 14.12 | 14.02 | -1.53% |
| Oct 21, 2025 | 14.24 | 14.24 | 14.24 | 14.34 | 14.24 | -0.14% |
| Oct 20, 2025 | 14.26 | 14.26 | 14.26 | 14.36 | 14.26 | 1.34% |
| Oct 17, 2025 | 14.07 | 14.07 | 14.07 | 14.17 | 14.07 | 0.64% |
| Oct 16, 2025 | 13.98 | 13.98 | 13.98 | 14.08 | 13.98 | -0.56% |
| Oct 15, 2025 | 14.06 | 14.06 | 14.06 | 14.16 | 14.06 | 2.02% |
| Oct 14, 2025 | 13.78 | 13.78 | 13.78 | 13.88 | 13.78 | 0.36% |
| Oct 13, 2025 | 13.73 | 13.73 | 13.73 | 13.83 | 13.73 | 0.14% |
| Oct 10, 2025 | 13.71 | 13.71 | 13.71 | 13.81 | 13.71 | -0.86% |