Canada markets closed

Lord Abbett Alpha Strategy R3 (ALFRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.49+0.13 (+0.56%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202423.4923.4923.4923.4923.49-
May 30, 202423.3623.3623.3623.3623.36-
May 29, 202423.1823.1823.1823.1823.18-
May 28, 202423.4823.4823.4823.4823.48-
May 24, 202423.5923.5923.5923.5923.59-
May 23, 202423.3423.3423.3423.3423.34-
May 22, 202423.5523.5523.5523.5523.55-
May 21, 202423.6723.6723.6723.6723.67-
May 20, 202423.7323.7323.7323.7323.73-
May 17, 202423.6523.6523.6523.6523.65-
May 16, 202423.6023.6023.6023.6023.60-
May 15, 202423.7923.7923.7923.7923.79-
May 14, 202423.4623.4623.4623.4623.46-
May 13, 202423.2523.2523.2523.2523.25-
May 10, 202423.2923.2923.2923.2923.29-
May 09, 202423.4023.4023.4023.4023.40-
May 08, 202423.2223.2223.2223.2223.22-
May 07, 202423.3123.3123.3123.3123.31-
May 06, 202423.2423.2423.2423.2423.24-
May 03, 202422.8822.8822.8822.8822.88-
May 02, 202422.6522.6522.6522.6522.65-
May 01, 202422.3322.3322.3322.3322.33-
Apr 30, 202422.2722.2722.2722.2722.27-
Apr 29, 202422.6522.6522.6522.6522.65-
Apr 26, 202422.4722.4722.4722.4722.47-
Apr 25, 202422.3422.3422.3422.3422.34-
Apr 24, 202422.4822.4822.4822.4822.48-
Apr 23, 202422.4922.4922.4922.4922.49-
Apr 22, 202422.1422.1422.1422.1422.14-
Apr 19, 202421.9421.9421.9421.9421.94-
Apr 18, 202422.0022.0022.0022.0022.00-
Apr 17, 202422.0622.0622.0622.0622.06-
Apr 16, 202422.2322.2322.2322.2322.23-
Apr 15, 202422.3022.3022.3022.3022.30-
Apr 12, 202422.6222.6222.6222.6222.62-
Apr 11, 202423.0323.0323.0323.0323.03-
Apr 10, 202422.9522.9522.9522.9522.95-
Apr 09, 202423.3523.3523.3523.3523.35-
Apr 08, 202423.3523.3523.3523.3523.35-
Apr 05, 202423.2423.2423.2423.2423.24-
Apr 04, 202423.0623.0623.0623.0623.06-
Apr 03, 202423.2823.2823.2823.2823.28-
Apr 02, 202423.1623.1623.1623.1623.16-
Apr 01, 202423.4823.4823.4823.4823.48-
Mar 28, 202423.6523.6523.6523.6523.65-
Mar 27, 202423.5923.5923.5923.5923.59-
Mar 26, 202423.2823.2823.2823.2823.28-
Mar 25, 202423.2623.2623.2623.2623.26-
Mar 22, 202423.3223.3223.3223.3223.32-
Mar 21, 202423.5123.5123.5123.5123.51-
Mar 20, 202423.3323.3323.3323.3323.33-
Mar 19, 202423.0023.0023.0023.0023.00-
Mar 18, 202422.8422.8422.8422.8422.84-
Mar 15, 202422.8522.8522.8522.8522.85-
Mar 14, 202422.8722.8722.8722.8722.87-
Mar 13, 202423.1623.1623.1623.1623.16-
Mar 12, 202423.1323.1323.1323.1323.13-
Mar 11, 202422.9922.9922.9922.9922.99-
Mar 08, 202423.2123.2123.2123.2123.21-
Mar 07, 202423.3323.3323.3323.3323.33-
Mar 06, 202423.1423.1423.1423.1423.14-
Mar 05, 202422.9322.9322.9322.9322.93-
Mar 04, 202423.0923.0923.0923.0923.09-
Mar 01, 202423.1523.1523.1523.1523.15-
Feb 29, 202422.9022.9022.9022.9022.90-
Feb 28, 202422.8122.8122.8122.8122.81-
Feb 27, 202422.9122.9122.9122.9122.91-
Feb 26, 202422.7622.7622.7622.7622.76-
Feb 23, 202422.6422.6422.6422.6422.64-
Feb 22, 202422.6322.6322.6322.6322.63-
Feb 21, 202422.4022.4022.4022.4022.40-
Feb 20, 202422.4522.4522.4522.4522.45-
Feb 16, 202422.6922.6922.6922.6922.69-
Feb 15, 202422.8922.8922.8922.8922.89-
Feb 14, 202422.5422.5422.5422.5422.54-
Feb 13, 202422.0922.0922.0922.0922.09-
Feb 12, 202422.7022.7022.7022.7022.70-
Feb 09, 202422.4922.4922.4922.4922.49-
Feb 08, 202422.2422.2422.2422.2422.24-
Feb 07, 202421.9921.9921.9921.9921.99-
Feb 06, 202421.9321.9321.9321.9321.93-
Feb 05, 202421.8321.8321.8321.8321.83-
Feb 02, 202422.0522.0522.0522.0522.05-
Feb 01, 202422.1022.1022.1022.1022.10-
Jan 31, 202421.8121.8121.8121.8121.81-
Jan 30, 202422.1622.1622.1622.1622.16-
Jan 29, 202422.2622.2622.2622.2622.26-
Jan 26, 202421.9921.9921.9921.9921.99-
Jan 25, 202421.9221.9221.9221.9221.92-
Jan 24, 202421.7721.7721.7721.7721.77-
Jan 23, 202421.8721.8721.8721.8721.87-
Jan 22, 202421.9821.9821.9821.9821.98-
Jan 19, 202421.6421.6421.6421.6421.64-
Jan 18, 202421.4021.4021.4021.4021.40-
Jan 17, 202421.2421.2421.2421.2421.24-
Jan 16, 202421.4121.4121.4121.4121.41-
Jan 12, 202421.5521.5521.5521.5521.55-
Jan 11, 202421.5521.5521.5521.5521.55-
Jan 10, 202421.5821.5821.5821.5821.58-
Jan 09, 202421.5121.5121.5121.5121.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...