Lord Abbett Alpha Strategy R5 ALFTX
30.96 USD -0.09 (-0.29%)
Regular-session close
Day range unavailable
27.43 52-week range 34.67
- YTD
- +10.10%
- 1 year
- +8.86%
ALFTX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | -0.40 | -1.27% |
| Nov 11, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | +0.31 | +1.00% |
| Nov 10, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | -0.10 | -0.32% |
| Nov 9, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | +1.04 | +3.44% |
| Nov 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | +0.24 | +0.80% |
| Nov 5, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | -1.42 | -4.53% |
| Nov 4, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | +0.22 | +0.71% |
| Nov 3, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.14 | +0.45% |
| Nov 2, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13 | -0.42% |
| Oct 30, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | -0.65 | -2.04% |
| Oct 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | +0.14 | +0.44% |
| Oct 28, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.20 | +0.64% |
| Oct 27, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | +0.39 | +1.26% |
| Oct 26, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | +0.22 | +0.71% |
| Oct 23, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | -0.07 | -0.23% |
| Oct 22, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | -0.54 | -1.72% |
| Oct 21, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | +0.30 | +0.96% |
| Oct 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | +0.33 | +1.07% |
| Oct 19, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | +0.17 | +0.55% |
| Oct 16, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | -0.49 | -1.57% |
| Oct 15, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | +0.25 | +0.81% |
| Oct 14, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.57 | -1.81% |
| Oct 13, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | +0.02 | +0.06% |
| Oct 12, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | -0.20 | -0.63% |
| Oct 9, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | +0.28 | +0.89% |
| Oct 8, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | -0.10 | -0.32% |
| Oct 7, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | -0.52 | -1.63% |
| Oct 6, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | -0.15 | -0.47% |
| Oct 5, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | +0.16 | +0.50% |
| Oct 2, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | +0.37 | +1.17% |
| Oct 1, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | +0.12 | +0.38% |
| Sep 30, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | -0.12 | -0.38% |
| Sep 29, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | -0.03 | -0.09% |
| Sep 28, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | -0.15 | -0.47% |
| Sep 25, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | +0.12 | +0.38% |
| Sep 24, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.05 | -0.16% |
| Sep 23, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.40 | -1.25% |
| Sep 22, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | +0.13 | +0.41% |
| Sep 21, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | +0.22 | +0.69% |
| Sep 18, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | -0.02 | -0.06% |
| Sep 17, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | +0.26 | +0.82% |
| Sep 16, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | -0.01 | -0.03% |
| Sep 15, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | -0.13 | -0.41% |
| Sep 14, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | -0.41 | -1.28% |
| Sep 11, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | +0.29 | +0.91% |
| Sep 10, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.43 | -1.33% |
| Sep 9, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | -0.43 | -1.32% |
| Sep 8, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | -0.15 | -0.46% |
| Sep 4, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | +0.15 | +0.46% |
| Sep 3, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.32 | +0.99% |
| Sep 2, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | +0.14 | +0.43% |
| Sep 1, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | -0.46 | -1.41% |
| Aug 31, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | -0.11 | -0.34% |
| Aug 28, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | -0.57 | -1.71% |
| Aug 27, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | +0.15 | +0.45% |
| Aug 26, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | +0.14 | +0.42% |
| Aug 25, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | +0.10 | +0.30% |
| Aug 24, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | -0.28 | -0.84% |
| Aug 21, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | +0.30 | +0.91% |
| Aug 20, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.38 | -1.14% |
| Aug 19, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | -0.14 | -0.42% |
| Aug 18, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | -0.78 | -2.28% |
| Aug 17, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | +0.08 | +0.23% |
| Aug 14, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +0.19 | +0.56% |
| Aug 13, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | -0.01 | -0.03% |
65 days, newest first. Daily bars as drawn on the ALFTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.