Australia markets closed

Lord Abbett Alpha Strategy R3 (ALFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.88+0.23 (+1.02%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
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-
09 Feb 202422.4922.4922.4922.4922.49-
08 Feb 202422.2422.2422.2422.2422.24-
07 Feb 202421.9921.9921.9921.9921.99-
06 Feb 202421.9321.9321.9321.9321.93-
05 Feb 202421.8321.8321.8321.8321.83-
02 Feb 202422.0522.0522.0522.0522.05-
01 Feb 202422.1022.1022.1022.1022.10-
31 Jan 202421.8121.8121.8121.8121.81-
30 Jan 202422.1622.1622.1622.1622.16-
29 Jan 202422.2622.2622.2622.2622.26-
26 Jan 202421.9921.9921.9921.9921.99-
25 Jan 202421.9221.9221.9221.9221.92-
24 Jan 202421.7721.7721.7721.7721.77-
23 Jan 202421.8721.8721.8721.8721.87-
22 Jan 202421.9821.9821.9821.9821.98-
19 Jan 202421.6421.6421.6421.6421.64-
18 Jan 202421.4021.4021.4021.4021.40-
17 Jan 202421.2421.2421.2421.2421.24-
16 Jan 202421.4121.4121.4121.4121.41-
12 Jan 202421.5521.5521.5521.5521.55-
11 Jan 202421.5521.5521.5521.5521.55-
10 Jan 202421.5821.5821.5821.5821.58-
09 Jan 202421.5121.5121.5121.5121.51-
08 Jan 202421.6121.6121.6121.6121.61-
05 Jan 202421.2121.2121.2121.2121.21-
04 Jan 202421.2421.2421.2421.2421.24-
03 Jan 202421.2821.2821.2821.2821.28-
02 Jan 202421.7721.7721.7721.7721.77-
29 Dec 202322.0422.0422.0422.0422.04-
28 Dec 202322.2322.2322.2322.2322.23-
27 Dec 202322.2922.2922.2922.2922.29-
26 Dec 202322.2022.2022.2022.2022.20-
22 Dec 202321.9821.9821.9821.9821.98-
21 Dec 202321.8521.8521.8521.8521.85-
21 Dec 20230 Dividend
21 Dec 20230.088 Capital gain
20 Dec 202321.5921.5921.5921.5921.50-
19 Dec 202321.9621.9621.9621.9621.87-
18 Dec 202321.6621.6621.6621.6621.57-
15 Dec 202321.6921.6921.6921.6921.60-
14 Dec 202321.8221.8221.8221.8221.73-
13 Dec 202321.4121.4121.4121.4121.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...