Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, December 7, 2009, 4:41PM ET - U.S. Markets Closed. Dow Up 0.01% Nasdaq Down 0.22%
Lord Abbett Alpha Strategy C (ALFCX)On Dec 4: 17.42  Up 0.23 (1.34%)  
MORE ON ALFCX
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-0917.4217.4217.4217.42017.42
3-Dec-0917.1917.1917.1917.19017.19
2-Dec-0917.3117.3117.3117.31017.31
1-Dec-0917.1917.1917.1917.19017.19
30-Nov-0916.8516.8516.8516.85016.85
27-Nov-0916.8116.8116.8116.81016.81
25-Nov-0917.2017.2017.2017.20017.20
24-Nov-0917.1317.1317.1317.13017.13
23-Nov-0917.2017.2017.2017.20017.20
20-Nov-0916.9116.9116.9116.91016.91
19-Nov-0916.9716.9716.9716.97016.97
18-Nov-0917.3217.3217.3217.32017.32
17-Nov-0917.3817.3817.3817.38017.38
16-Nov-0917.4417.4417.4417.44017.44
13-Nov-0917.0517.0517.0517.05017.05
12-Nov-0916.8816.8816.8816.88016.88
11-Nov-0917.1817.1817.1817.18017.18
10-Nov-0917.0717.0717.0717.07017.07
9-Nov-0917.1817.1817.1817.18017.18
6-Nov-0916.8616.8616.8616.86016.86
5-Nov-0916.8616.8616.8616.86016.86
4-Nov-0916.4416.4416.4416.44016.44
3-Nov-0916.4716.4716.4716.47016.47
2-Nov-0916.3216.3216.3216.32016.32
30-Oct-0916.2916.2916.2916.29016.29
29-Oct-0916.7316.7316.7316.73016.73
28-Oct-0916.3316.3316.3316.33016.33
27-Oct-0916.9216.9216.9216.92016.92
26-Oct-0917.1217.1217.1217.12017.12
23-Oct-0917.3917.3917.3917.39017.39
22-Oct-0917.7217.7217.7217.72017.72
21-Oct-0917.6117.6117.6117.61017.61
20-Oct-0917.7817.7817.7817.78017.78
19-Oct-0917.9717.9717.9717.97017.97
16-Oct-0917.8017.8017.8017.80017.80
15-Oct-0917.9817.9817.9817.98017.98
14-Oct-0917.9917.9917.9917.99017.99
13-Oct-0917.6617.6617.6617.66017.66
12-Oct-0917.7017.7017.7017.70017.70
9-Oct-0917.6617.6617.6617.66017.66
8-Oct-0917.5217.5217.5217.52017.52
7-Oct-0917.3517.3517.3517.35017.35
6-Oct-0917.3117.3117.3117.31017.31
5-Oct-0916.9816.9816.9816.98016.98
2-Oct-0916.6816.6816.6816.68016.68
1-Oct-0916.8216.8216.8216.82016.82
30-Sep-0917.3417.3417.3417.34017.34
29-Sep-0917.3717.3717.3717.37017.37
28-Sep-0917.4117.4117.4117.41017.41
25-Sep-0917.1017.1017.1017.10017.10
24-Sep-0917.2017.2017.2017.20017.20
23-Sep-0917.4717.4717.4717.47017.47
22-Sep-0917.6017.6017.6017.60017.60
21-Sep-0917.4617.4617.4617.46017.46
18-Sep-0917.5517.5517.5517.55017.55
17-Sep-0917.5017.5017.5017.50017.50
16-Sep-0917.5117.5117.5117.51017.51
15-Sep-0917.1817.1817.1817.18017.18
14-Sep-0917.0817.0817.0817.08017.08
11-Sep-0916.9916.9916.9916.99016.99
10-Sep-0916.9816.9816.9816.98016.98
9-Sep-0916.7616.7616.7616.76016.76
8-Sep-0916.5316.5316.5316.53016.53
4-Sep-0916.3016.3016.3016.30016.30
3-Sep-0916.0716.0716.0716.07016.07
2-Sep-0915.8715.8715.8715.87015.87
* 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