Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Tuesday, December 8, 2009, 11:09PM ET - U.S. Markets Closed.
Dow
1.00%
Nasdaq
0.76%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Lord Abbett Alpha Strategy A (ALFAX)
On
Dec 8
:
18.29
0.17
(0.92%)
MORE ON ALFAX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
8-Dec-09
18.29
18.29
18.29
18.29
0
18.29
7-Dec-09
18.46
18.46
18.46
18.46
0
18.46
4-Dec-09
18.45
18.45
18.45
18.45
0
18.45
3-Dec-09
18.20
18.20
18.20
18.20
0
18.20
2-Dec-09
18.33
18.33
18.33
18.33
0
18.33
1-Dec-09
18.20
18.20
18.20
18.20
0
18.20
30-Nov-09
17.84
17.84
17.84
17.84
0
17.84
27-Nov-09
17.80
17.80
17.80
17.80
0
17.80
25-Nov-09
18.21
18.21
18.21
18.21
0
18.21
24-Nov-09
18.14
18.14
18.14
18.14
0
18.14
23-Nov-09
18.21
18.21
18.21
18.21
0
18.21
20-Nov-09
17.90
17.90
17.90
17.90
0
17.90
19-Nov-09
17.96
17.96
17.96
17.96
0
17.96
18-Nov-09
18.33
18.33
18.33
18.33
0
18.33
17-Nov-09
18.40
18.40
18.40
18.40
0
18.40
16-Nov-09
18.46
18.46
18.46
18.46
0
18.46
13-Nov-09
18.05
18.05
18.05
18.05
0
18.05
12-Nov-09
17.86
17.86
17.86
17.86
0
17.86
11-Nov-09
18.18
18.18
18.18
18.18
0
18.18
10-Nov-09
18.06
18.06
18.06
18.06
0
18.06
9-Nov-09
18.18
18.18
18.18
18.18
0
18.18
6-Nov-09
17.85
17.85
17.85
17.85
0
17.85
5-Nov-09
17.84
17.84
17.84
17.84
0
17.84
4-Nov-09
17.40
17.40
17.40
17.40
0
17.40
3-Nov-09
17.43
17.43
17.43
17.43
0
17.43
2-Nov-09
17.27
17.27
17.27
17.27
0
17.27
30-Oct-09
17.24
17.24
17.24
17.24
0
17.24
29-Oct-09
17.70
17.70
17.70
17.70
0
17.70
28-Oct-09
17.28
17.28
17.28
17.28
0
17.28
27-Oct-09
17.90
17.90
17.90
17.90
0
17.90
26-Oct-09
18.11
18.11
18.11
18.11
0
18.11
23-Oct-09
18.40
18.40
18.40
18.40
0
18.40
22-Oct-09
18.74
18.74
18.74
18.74
0
18.74
21-Oct-09
18.63
18.63
18.63
18.63
0
18.63
20-Oct-09
18.81
18.81
18.81
18.81
0
18.81
19-Oct-09
19.01
19.01
19.01
19.01
0
19.01
16-Oct-09
18.84
18.84
18.84
18.84
0
18.84
15-Oct-09
19.02
19.02
19.02
19.02
0
19.02
14-Oct-09
19.04
19.04
19.04
19.04
0
19.04
13-Oct-09
18.68
18.68
18.68
18.68
0
18.68
12-Oct-09
18.72
18.72
18.72
18.72
0
18.72
9-Oct-09
18.69
18.69
18.69
18.69
0
18.69
8-Oct-09
18.53
18.53
18.53
18.53
0
18.53
7-Oct-09
18.35
18.35
18.35
18.35
0
18.35
6-Oct-09
18.30
18.30
18.30
18.30
0
18.30
5-Oct-09
17.96
17.96
17.96
17.96
0
17.96
2-Oct-09
17.64
17.64
17.64
17.64
0
17.64
1-Oct-09
17.79
17.79
17.79
17.79
0
17.79
30-Sep-09
18.34
18.34
18.34
18.34
0
18.34
29-Sep-09
18.37
18.37
18.37
18.37
0
18.37
28-Sep-09
18.42
18.42
18.42
18.42
0
18.42
25-Sep-09
18.09
18.09
18.09
18.09
0
18.09
24-Sep-09
18.19
18.19
18.19
18.19
0
18.19
23-Sep-09
18.48
18.48
18.48
18.48
0
18.48
22-Sep-09
18.61
18.61
18.61
18.61
0
18.61
21-Sep-09
18.46
18.46
18.46
18.46
0
18.46
18-Sep-09
18.55
18.55
18.55
18.55
0
18.55
17-Sep-09
18.51
18.51
18.51
18.51
0
18.51
16-Sep-09
18.51
18.51
18.51
18.51
0
18.51
15-Sep-09
18.17
18.17
18.17
18.17
0
18.17
14-Sep-09
18.06
18.06
18.06
18.06
0
18.06
11-Sep-09
17.96
17.96
17.96
17.96
0
17.96
10-Sep-09
17.95
17.95
17.95
17.95
0
17.95
9-Sep-09
17.71
17.71
17.71
17.71
0
17.71
8-Sep-09
17.48
17.48
17.48
17.48
0
17.48
4-Sep-09
17.23
17.23
17.23
17.23
0
17.23
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions