UK markets closed

Lord Abbett Alpha Strategy R3 (ALFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.28+0.09 (+0.39%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202423.2823.2823.2823.2823.28-
02 Jul 202423.1923.1923.1923.1923.19-
01 Jul 202423.1123.1123.1123.1123.11-
28 Jun 202423.2923.2923.2923.2923.29-
27 Jun 202423.1523.1523.1523.1523.15-
26 Jun 202423.0023.0023.0023.0023.00-
25 Jun 202423.0623.0623.0623.0623.06-
24 Jun 202423.1123.1123.1123.1123.11-
21 Jun 202423.0423.0423.0423.0423.04-
20 Jun 202423.0323.0323.0323.0323.03-
18 Jun 202423.1623.1623.1623.1623.16-
17 Jun 202423.0523.0523.0523.0523.05-
14 Jun 202422.8922.8922.8922.8922.89-
13 Jun 202423.1823.1823.1823.1823.18-
12 Jun 202423.4123.4123.4123.4123.41-
11 Jun 202423.0823.0823.0823.0823.08-
10 Jun 202423.1923.1923.1923.1923.19-
07 Jun 202423.1123.1123.1123.1123.11-
06 Jun 202423.3023.3023.3023.3023.30-
05 Jun 202423.4223.4223.4223.4223.42-
04 Jun 202423.0723.0723.0723.0723.07-
03 Jun 202423.3123.3123.3123.3123.31-
31 May 202423.4923.4923.4923.4923.49-
30 May 202423.3623.3623.3623.3623.36-
29 May 202423.1823.1823.1823.1823.18-
28 May 202423.4823.4823.4823.4823.48-
24 May 202423.5923.5923.5923.5923.59-
23 May 202423.3423.3423.3423.3423.34-
22 May 202423.5523.5523.5523.5523.55-
21 May 202423.6723.6723.6723.6723.67-
20 May 202423.7323.7323.7323.7323.73-
17 May 202423.6523.6523.6523.6523.65-
16 May 202423.6023.6023.6023.6023.60-
15 May 202423.7923.7923.7923.7923.79-
14 May 202423.4623.4623.4623.4623.46-
13 May 202423.2523.2523.2523.2523.25-
10 May 202423.2923.2923.2923.2923.29-
09 May 202423.4023.4023.4023.4023.40-
08 May 202423.2223.2223.2223.2223.22-
07 May 202423.3123.3123.3123.3123.31-
06 May 202423.2423.2423.2423.2423.24-
03 May 202422.8822.8822.8822.8822.88-
02 May 202422.6522.6522.6522.6522.65-
01 May 202422.3322.3322.3322.3322.33-
30 Apr 202422.2722.2722.2722.2722.27-
29 Apr 202422.6522.6522.6522.6522.65-
26 Apr 202422.4722.4722.4722.4722.47-
25 Apr 202422.3422.3422.3422.3422.34-
24 Apr 202422.4822.4822.4822.4822.48-
23 Apr 202422.4922.4922.4922.4922.49-
22 Apr 202422.1422.1422.1422.1422.14-
19 Apr 202421.9421.9421.9421.9421.94-
18 Apr 202422.0022.0022.0022.0022.00-
17 Apr 202422.0622.0622.0622.0622.06-
16 Apr 202422.2322.2322.2322.2322.23-
15 Apr 202422.3022.3022.3022.3022.30-
12 Apr 202422.6222.6222.6222.6222.62-
11 Apr 202423.0323.0323.0323.0323.03-
10 Apr 202422.9522.9522.9522.9522.95-
09 Apr 202423.3523.3523.3523.3523.35-
08 Apr 202423.3523.3523.3523.3523.35-
05 Apr 202423.2423.2423.2423.2423.24-
04 Apr 202423.0623.0623.0623.0623.06-
03 Apr 202423.2823.2823.2823.2823.28-
02 Apr 202423.1623.1623.1623.1623.16-
01 Apr 202423.4823.4823.4823.4823.48-
28 Mar 202423.6523.6523.6523.6523.65-
27 Mar 202423.5923.5923.5923.5923.59-
26 Mar 202423.2823.2823.2823.2823.28-
25 Mar 202423.2623.2623.2623.2623.26-
22 Mar 202423.3223.3223.3223.3223.32-
21 Mar 202423.5123.5123.5123.5123.51-
20 Mar 202423.3323.3323.3323.3323.33-
19 Mar 202423.0023.0023.0023.0023.00-
18 Mar 202422.8422.8422.8422.8422.84-
15 Mar 202422.8522.8522.8522.8522.85-
14 Mar 202422.8722.8722.8722.8722.87-
13 Mar 202423.1623.1623.1623.1623.16-
12 Mar 202423.1323.1323.1323.1323.13-
11 Mar 202422.9922.9922.9922.9922.99-
08 Mar 202423.2123.2123.2123.2123.21-
07 Mar 202423.3323.3323.3323.3323.33-
06 Mar 202423.1423.1423.1423.1423.14-
05 Mar 202422.9322.9322.9322.9322.93-
04 Mar 202423.0923.0923.0923.0923.09-
01 Mar 202423.1523.1523.1523.1523.15-
29 Feb 202422.9022.9022.9022.9022.90-
28 Feb 202422.8122.8122.8122.8122.81-
27 Feb 202422.9122.9122.9122.9122.91-
26 Feb 202422.7622.7622.7622.7622.76-
23 Feb 202422.6422.6422.6422.6422.64-
22 Feb 202422.6322.6322.6322.6322.63-
21 Feb 202422.4022.4022.4022.4022.40-
20 Feb 202422.4522.4522.4522.4522.45-
16 Feb 202422.6922.6922.6922.6922.69-
15 Feb 202422.8922.8922.8922.8922.89-
14 Feb 202422.5422.5422.5422.5422.54-
13 Feb 202422.0922.0922.0922.0922.09-
12 Feb 202422.7022.7022.7022.7022.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...