Canada markets open in 2 hours 32 minutes

Lord Abbett Alpha Strategy A (ALFAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.22-0.06 (-0.25%)
At close: 08:01PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202424.2224.2224.2224.2224.22-
Jun 24, 202424.2824.2824.2824.2824.28-
Jun 21, 202424.2124.2124.2124.2124.21-
Jun 20, 202424.1924.1924.1924.1924.19-
Jun 18, 202424.3224.3224.3224.3224.32-
Jun 17, 202424.2124.2124.2124.2124.21-
Jun 14, 202424.0424.0424.0424.0424.04-
Jun 13, 202424.3524.3524.3524.3524.35-
Jun 12, 202424.5924.5924.5924.5924.59-
Jun 11, 202424.2424.2424.2424.2424.24-
Jun 10, 202424.3624.3624.3624.3624.36-
Jun 07, 202424.2724.2724.2724.2724.27-
Jun 06, 202424.4724.4724.4724.4724.47-
Jun 05, 202424.6024.6024.6024.6024.60-
Jun 04, 202424.2324.2324.2324.2324.23-
Jun 03, 202424.4924.4924.4924.4924.49-
May 31, 202424.6724.6724.6724.6724.67-
May 30, 202424.5324.5324.5324.5324.53-
May 29, 202424.3524.3524.3524.3524.35-
May 28, 202424.6624.6624.6624.6624.66-
May 24, 202424.7724.7724.7724.7724.77-
May 23, 202424.5224.5224.5224.5224.52-
May 22, 202424.7424.7424.7424.7424.74-
May 21, 202424.8624.8624.8624.8624.86-
May 20, 202424.9224.9224.9224.9224.92-
May 17, 202424.8424.8424.8424.8424.84-
May 16, 202424.7924.7924.7924.7924.79-
May 15, 202424.9824.9824.9824.9824.98-
May 14, 202424.6324.6324.6324.6324.63-
May 13, 202424.4224.4224.4224.4224.42-
May 10, 202424.4624.4624.4624.4624.46-
May 09, 202424.5724.5724.5724.5724.57-
May 08, 202424.3824.3824.3824.3824.38-
May 07, 202424.4824.4824.4824.4824.48-
May 06, 202424.4024.4024.4024.4024.40-
May 03, 202424.0324.0324.0324.0324.03-
May 02, 202423.7823.7823.7823.7823.78-
May 01, 202423.4523.4523.4523.4523.45-
Apr 30, 202423.3923.3923.3923.3923.39-
Apr 29, 202423.7823.7823.7823.7823.78-
Apr 26, 202423.6023.6023.6023.6023.60-
Apr 25, 202423.4523.4523.4523.4523.45-
Apr 24, 202423.6023.6023.6023.6023.60-
Apr 23, 202423.6223.6223.6223.6223.62-
Apr 22, 202423.2423.2423.2423.2423.24-
Apr 19, 202423.0423.0423.0423.0423.04-
Apr 18, 202423.1023.1023.1023.1023.10-
Apr 17, 202423.1623.1623.1623.1623.16-
Apr 16, 202423.3423.3423.3423.3423.34-
Apr 15, 202423.4223.4223.4223.4223.42-
Apr 12, 202423.7523.7523.7523.7523.75-
Apr 11, 202424.1824.1824.1824.1824.18-
Apr 10, 202424.0924.0924.0924.0924.09-
Apr 09, 202424.5124.5124.5124.5124.51-
Apr 08, 202424.5124.5124.5124.5124.51-
Apr 05, 202424.4024.4024.4024.4024.40-
Apr 04, 202424.2124.2124.2124.2124.21-
Apr 03, 202424.4424.4424.4424.4424.44-
Apr 02, 202424.3124.3124.3124.3124.31-
Apr 01, 202424.6624.6624.6624.6624.66-
Mar 28, 202424.8324.8324.8324.8324.83-
Mar 27, 202424.7724.7724.7724.7724.77-
Mar 26, 202424.4424.4424.4424.4424.44-
Mar 25, 202424.4224.4224.4224.4224.42-
Mar 22, 202424.4824.4824.4824.4824.48-
Mar 21, 202424.6824.6824.6824.6824.68-
Mar 20, 202424.4924.4924.4924.4924.49-
Mar 19, 202424.1524.1524.1524.1524.15-
Mar 18, 202423.9723.9723.9723.9723.97-
Mar 15, 202423.9823.9823.9823.9823.98-
Mar 14, 202424.0124.0124.0124.0124.01-
Mar 13, 202424.3224.3224.3224.3224.32-
Mar 12, 202424.2924.2924.2924.2924.29-
Mar 11, 202424.1424.1424.1424.1424.14-
Mar 08, 202424.3624.3624.3624.3624.36-
Mar 07, 202424.4824.4824.4824.4824.48-
Mar 06, 202424.2924.2924.2924.2924.29-
Mar 05, 202424.0624.0624.0624.0624.06-
Mar 04, 202424.2324.2324.2324.2324.23-
Mar 01, 202424.3024.3024.3024.3024.30-
Feb 29, 202424.0424.0424.0424.0424.04-
Feb 28, 202423.9523.9523.9523.9523.95-
Feb 27, 202424.0524.0524.0524.0524.05-
Feb 26, 202423.8923.8923.8923.8923.89-
Feb 23, 202423.7623.7623.7623.7623.76-
Feb 22, 202423.7523.7523.7523.7523.75-
Feb 21, 202423.5223.5223.5223.5223.52-
Feb 20, 202423.5623.5623.5623.5623.56-
Feb 16, 202423.8123.8123.8123.8123.81-
Feb 15, 202424.0224.0224.0224.0224.02-
Feb 14, 202423.6623.6623.6623.6623.66-
Feb 13, 202423.1823.1823.1823.1823.18-
Feb 12, 202423.8223.8223.8223.8223.82-
Feb 09, 202423.6123.6123.6123.6123.61-
Feb 08, 202423.3423.3423.3423.3423.34-
Feb 07, 202423.0823.0823.0823.0823.08-
Feb 06, 202423.0223.0223.0223.0223.02-
Feb 05, 202422.9122.9122.9122.9122.91-
Feb 02, 202423.1423.1423.1423.1423.14-
Feb 01, 202423.1923.1923.1923.1923.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...