Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 3:06PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Lord Abbett Alpha Strategy B (ALFBX)On Dec 4: 17.54  Up 0.23 (1.33%)  
MORE ON ALFBX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.5417.5417.5417.54017.54
3-Dec-0917.3117.3117.3117.31017.31
2-Dec-0917.4317.4317.4317.43017.43
1-Dec-0917.3117.3117.3117.31017.31
30-Nov-0916.9616.9616.9616.96016.96
27-Nov-0916.9316.9316.9316.93016.93
25-Nov-0917.3217.3217.3217.32017.32
24-Nov-0917.2517.2517.2517.25017.25
23-Nov-0917.3217.3217.3217.32017.32
20-Nov-0917.0317.0317.0317.03017.03
19-Nov-0917.0817.0817.0817.08017.08
18-Nov-0917.4417.4417.4417.44017.44
17-Nov-0917.5017.5017.5017.50017.50
16-Nov-0917.5617.5617.5617.56017.56
13-Nov-0917.1717.1717.1717.17017.17
12-Nov-0916.9916.9916.9916.99016.99
11-Nov-0917.3017.3017.3017.30017.30
10-Nov-0917.1817.1817.1817.18017.18
9-Nov-0917.2917.2917.2917.29017.29
6-Nov-0916.9816.9816.9816.98016.98
5-Nov-0916.9716.9716.9716.97016.97
4-Nov-0916.5516.5516.5516.55016.55
3-Nov-0916.5816.5816.5816.58016.58
2-Nov-0916.4316.4316.4316.43016.43
30-Oct-0916.4116.4116.4116.41016.41
29-Oct-0916.8516.8516.8516.85016.85
28-Oct-0916.4516.4516.4516.45016.45
27-Oct-0917.0417.0417.0417.04017.04
26-Oct-0917.2317.2317.2317.23017.23
23-Oct-0917.5117.5117.5117.51017.51
22-Oct-0917.8417.8417.8417.84017.84
21-Oct-0917.7317.7317.7317.73017.73
20-Oct-0917.9017.9017.9017.90017.90
19-Oct-0918.1018.1018.1018.10018.10
16-Oct-0917.9317.9317.9317.93017.93
15-Oct-0918.1018.1018.1018.10018.10
14-Oct-0918.1218.1218.1218.12018.12
13-Oct-0917.7817.7817.7817.78017.78
12-Oct-0917.8217.8217.8217.82017.82
9-Oct-0917.7917.7917.7917.79017.79
8-Oct-0917.6417.6417.6417.64017.64
7-Oct-0917.4717.4717.4717.47017.47
6-Oct-0917.4317.4317.4317.43017.43
5-Oct-0917.1017.1017.1017.10017.10
2-Oct-0916.7916.7916.7916.79016.79
1-Oct-0916.9316.9316.9316.93016.93
30-Sep-0917.4617.4617.4617.46017.46
29-Sep-0917.4917.4917.4917.49017.49
28-Sep-0917.5417.5417.5417.54017.54
25-Sep-0917.2217.2217.2217.22017.22
24-Sep-0917.3217.3217.3217.32017.32
23-Sep-0917.5917.5917.5917.59017.59
22-Sep-0917.7217.7217.7217.72017.72
21-Sep-0917.5817.5817.5817.58017.58
18-Sep-0917.6717.6717.6717.67017.67
17-Sep-0917.6217.6217.6217.62017.62
16-Sep-0917.6317.6317.6317.63017.63
15-Sep-0917.3017.3017.3017.30017.30
14-Sep-0917.2017.2017.2017.20017.20
11-Sep-0917.1117.1117.1117.11017.11
10-Sep-0917.1017.1017.1017.10017.10
9-Sep-0916.8716.8716.8716.87016.87
8-Sep-0916.6516.6516.6516.65016.65
4-Sep-0916.4116.4116.4116.41016.41
3-Sep-0916.1916.1916.1916.19016.19
2-Sep-0915.9815.9815.9815.98015.98
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions