Canada markets closed

Lord Abbett Alpha Strategy F (ALFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.67+0.16 (+0.65%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202424.8324.8324.8324.8324.83-
Jun 27, 202424.6724.6724.6724.6724.67-
Jun 26, 202424.5124.5124.5124.5124.51-
Jun 25, 202424.5824.5824.5824.5824.58-
Jun 24, 202424.6324.6324.6324.6324.63-
Jun 21, 202424.5624.5624.5624.5624.56-
Jun 20, 202424.5524.5524.5524.5524.55-
Jun 18, 202424.6824.6824.6824.6824.68-
Jun 17, 202424.5724.5724.5724.5724.57-
Jun 14, 202424.3924.3924.3924.3924.39-
Jun 13, 202424.7124.7124.7124.7124.71-
Jun 12, 202424.9524.9524.9524.9524.95-
Jun 11, 202424.5924.5924.5924.5924.59-
Jun 10, 202424.7124.7124.7124.7124.71-
Jun 07, 202424.6324.6324.6324.6324.63-
Jun 06, 202424.8324.8324.8324.8324.83-
Jun 05, 202424.9624.9624.9624.9624.96-
Jun 04, 202424.5824.5824.5824.5824.58-
Jun 03, 202424.8424.8424.8424.8424.84-
May 31, 202425.0225.0225.0225.0225.02-
May 30, 202424.8924.8924.8924.8924.89-
May 29, 202424.7024.7024.7024.7024.70-
May 28, 202425.0225.0225.0225.0225.02-
May 24, 202425.1325.1325.1325.1325.13-
May 23, 202424.8724.8724.8724.8724.87-
May 22, 202425.1025.1025.1025.1025.10-
May 21, 202425.2225.2225.2225.2225.22-
May 20, 202425.2825.2825.2825.2825.28-
May 17, 202425.1925.1925.1925.1925.19-
May 16, 202425.1525.1525.1525.1525.15-
May 15, 202425.3425.3425.3425.3425.34-
May 14, 202424.9924.9924.9924.9924.99-
May 13, 202424.7724.7724.7724.7724.77-
May 10, 202424.8124.8124.8124.8124.81-
May 09, 202424.9324.9324.9324.9324.93-
May 08, 202424.7324.7324.7324.7324.73-
May 07, 202424.8324.8324.8324.8324.83-
May 06, 202424.7624.7624.7624.7624.76-
May 03, 202424.3724.3724.3724.3724.37-
May 02, 202424.1224.1224.1224.1224.12-
May 01, 202423.7923.7923.7923.7923.79-
Apr 30, 202423.7323.7323.7323.7323.73-
Apr 29, 202424.1324.1324.1324.1324.13-
Apr 26, 202423.9423.9423.9423.9423.94-
Apr 25, 202423.7923.7923.7923.7923.79-
Apr 24, 202423.9423.9423.9423.9423.94-
Apr 23, 202423.9623.9623.9623.9623.96-
Apr 22, 202423.5823.5823.5823.5823.58-
Apr 19, 202423.3723.3723.3723.3723.37-
Apr 18, 202423.4323.4323.4323.4323.43-
Apr 17, 202423.4923.4923.4923.4923.49-
Apr 16, 202423.6723.6723.6723.6723.67-
Apr 15, 202423.7523.7523.7523.7523.75-
Apr 12, 202424.0924.0924.0924.0924.09-
Apr 11, 202424.5224.5224.5224.5224.52-
Apr 10, 202424.4424.4424.4424.4424.44-
Apr 09, 202424.8624.8624.8624.8624.86-
Apr 08, 202424.8624.8624.8624.8624.86-
Apr 05, 202424.7524.7524.7524.7524.75-
Apr 04, 202424.5524.5524.5524.5524.55-
Apr 03, 202424.7924.7924.7924.7924.79-
Apr 02, 202424.6624.6624.6624.6624.66-
Apr 01, 202425.0125.0125.0125.0125.01-
Mar 28, 202425.1825.1825.1825.1825.18-
Mar 27, 202425.1225.1225.1225.1225.12-
Mar 26, 202424.7924.7924.7924.7924.79-
Mar 25, 202424.7724.7724.7724.7724.77-
Mar 22, 202424.8324.8324.8324.8324.83-
Mar 21, 202425.0325.0325.0325.0325.03-
Mar 20, 202424.8424.8424.8424.8424.84-
Mar 19, 202424.4924.4924.4924.4924.49-
Mar 18, 202424.3124.3124.3124.3124.31-
Mar 15, 202424.3224.3224.3224.3224.32-
Mar 14, 202424.3424.3424.3424.3424.34-
Mar 13, 202424.6624.6624.6624.6624.66-
Mar 12, 202424.6324.6324.6324.6324.63-
Mar 11, 202424.4824.4824.4824.4824.48-
Mar 08, 202424.7124.7124.7124.7124.71-
Mar 07, 202424.8324.8324.8324.8324.83-
Mar 06, 202424.6424.6424.6424.6424.64-
Mar 05, 202424.4024.4024.4024.4024.40-
Mar 04, 202424.5724.5724.5724.5724.57-
Mar 01, 202424.6424.6424.6424.6424.64-
Feb 29, 202424.3824.3824.3824.3824.38-
Feb 28, 202424.2824.2824.2824.2824.28-
Feb 27, 202424.3924.3924.3924.3924.39-
Feb 26, 202424.2324.2324.2324.2324.23-
Feb 23, 202424.0924.0924.0924.0924.09-
Feb 22, 202424.0924.0924.0924.0924.09-
Feb 21, 202423.8523.8523.8523.8523.85-
Feb 20, 202423.8923.8923.8923.8923.89-
Feb 16, 202424.1524.1524.1524.1524.15-
Feb 15, 202424.3624.3624.3624.3624.36-
Feb 14, 202423.9923.9923.9923.9923.99-
Feb 13, 202423.5123.5123.5123.5123.51-
Feb 12, 202424.1624.1624.1624.1624.16-
Feb 09, 202423.9423.9423.9423.9423.94-
Feb 08, 202423.6623.6623.6623.6623.66-
Feb 07, 202423.4023.4023.4023.4023.40-
Feb 06, 202423.3423.3423.3423.3423.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...