Canada markets closed

Lord Abbett Alpha Strategy C (ALFCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.05+0.07 (+0.39%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202418.0518.0518.0518.0518.05-
Jul 02, 202417.9817.9817.9817.9817.98-
Jul 01, 202417.9217.9217.9217.9217.92-
Jun 28, 202418.0618.0618.0618.0618.06-
Jun 27, 202417.9517.9517.9517.9517.95-
Jun 26, 202417.8317.8317.8317.8317.83-
Jun 25, 202417.8817.8817.8817.8817.88-
Jun 24, 202417.9217.9217.9217.9217.92-
Jun 21, 202417.8717.8717.8717.8717.87-
Jun 20, 202417.8617.8617.8617.8617.86-
Jun 18, 202417.9617.9617.9617.9617.96-
Jun 17, 202417.8717.8717.8717.8717.87-
Jun 14, 202417.7517.7517.7517.7517.75-
Jun 13, 202417.9817.9817.9817.9817.98-
Jun 12, 202418.1618.1618.1618.1618.16-
Jun 11, 202417.9017.9017.9017.9017.90-
Jun 10, 202417.9917.9917.9917.9917.99-
Jun 07, 202417.9217.9217.9217.9217.92-
Jun 06, 202418.0718.0718.0718.0718.07-
Jun 05, 202418.1618.1618.1618.1618.16-
Jun 04, 202417.8917.8917.8917.8917.89-
Jun 03, 202418.0818.0818.0818.0818.08-
May 31, 202418.2218.2218.2218.2218.22-
May 30, 202418.1218.1218.1218.1218.12-
May 29, 202417.9817.9817.9817.9817.98-
May 28, 202418.2118.2118.2118.2118.21-
May 24, 202418.3018.3018.3018.3018.30-
May 23, 202418.1118.1118.1118.1118.11-
May 22, 202418.2718.2718.2718.2718.27-
May 21, 202418.3618.3618.3618.3618.36-
May 20, 202418.4118.4118.4118.4118.41-
May 17, 202418.3418.3418.3418.3418.34-
May 16, 202418.3118.3118.3118.3118.31-
May 15, 202418.4518.4518.4518.4518.45-
May 14, 202418.2018.2018.2018.2018.20-
May 13, 202418.0418.0418.0418.0418.04-
May 10, 202418.0718.0718.0718.0718.07-
May 09, 202418.1518.1518.1518.1518.15-
May 08, 202418.0218.0218.0218.0218.02-
May 07, 202418.0918.0918.0918.0918.09-
May 06, 202418.0318.0318.0318.0318.03-
May 03, 202417.7517.7517.7517.7517.75-
May 02, 202417.5717.5717.5717.5717.57-
May 01, 202417.3317.3317.3317.3317.33-
Apr 30, 202417.2817.2817.2817.2817.28-
Apr 29, 202417.5817.5817.5817.5817.58-
Apr 26, 202417.4417.4417.4417.4417.44-
Apr 25, 202417.3317.3317.3317.3317.33-
Apr 24, 202417.4417.4417.4417.4417.44-
Apr 23, 202417.4517.4517.4517.4517.45-
Apr 22, 202417.1817.1817.1817.1817.18-
Apr 19, 202417.0317.0317.0317.0317.03-
Apr 18, 202417.0717.0717.0717.0717.07-
Apr 17, 202417.1217.1217.1217.1217.12-
Apr 16, 202417.2517.2517.2517.2517.25-
Apr 15, 202417.3117.3117.3117.3117.31-
Apr 12, 202417.5617.5617.5617.5617.56-
Apr 11, 202417.8717.8717.8717.8717.87-
Apr 10, 202417.8117.8117.8117.8117.81-
Apr 09, 202418.1218.1218.1218.1218.12-
Apr 08, 202418.1218.1218.1218.1218.12-
Apr 05, 202418.0418.0418.0418.0418.04-
Apr 04, 202417.9017.9017.9017.9017.90-
Apr 03, 202418.0718.0718.0718.0718.07-
Apr 02, 202417.9817.9817.9817.9817.98-
Apr 01, 202418.2318.2318.2318.2318.23-
Mar 28, 202418.3618.3618.3618.3618.36-
Mar 27, 202418.3118.3118.3118.3118.31-
Mar 26, 202418.0718.0718.0718.0718.07-
Mar 25, 202418.0618.0618.0618.0618.06-
Mar 22, 202418.1118.1118.1118.1118.11-
Mar 21, 202418.2518.2518.2518.2518.25-
Mar 20, 202418.1118.1118.1118.1118.11-
Mar 19, 202417.8617.8617.8617.8617.86-
Mar 18, 202417.7317.7317.7317.7317.73-
Mar 15, 202417.7417.7417.7417.7417.74-
Mar 14, 202417.7617.7617.7617.7617.76-
Mar 13, 202417.9917.9917.9917.9917.99-
Mar 12, 202417.9617.9617.9617.9617.96-
Mar 11, 202417.8517.8517.8517.8517.85-
Mar 08, 202418.0218.0218.0218.0218.02-
Mar 07, 202418.1118.1118.1118.1118.11-
Mar 06, 202417.9717.9717.9717.9717.97-
Mar 05, 202417.8017.8017.8017.8017.80-
Mar 04, 202417.9317.9317.9317.9317.93-
Mar 01, 202417.9817.9817.9817.9817.98-
Feb 29, 202417.7917.7917.7917.7917.79-
Feb 28, 202417.7217.7217.7217.7217.72-
Feb 27, 202417.7917.7917.7917.7917.79-
Feb 26, 202417.6817.6817.6817.6817.68-
Feb 23, 202417.5817.5817.5817.5817.58-
Feb 22, 202417.5817.5817.5817.5817.58-
Feb 21, 202417.4017.4017.4017.4017.40-
Feb 20, 202417.4317.4317.4317.4317.43-
Feb 16, 202417.6217.6217.6217.6217.62-
Feb 15, 202417.7817.7817.7817.7817.78-
Feb 14, 202417.5117.5117.5117.5117.51-
Feb 13, 202417.1617.1617.1617.1617.16-
Feb 12, 202417.6317.6317.6317.6317.63-
Feb 09, 202417.4717.4717.4717.4717.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...