Italia markets open in 3 hours 41 minutes

Lord Abbett Alpha Strategy R3 (ALFRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,15+0,15 (+0,65%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,2923,2923,2923,2923,29-
27 giu 202423,1523,1523,1523,1523,15-
26 giu 202423,0023,0023,0023,0023,00-
25 giu 202423,0623,0623,0623,0623,06-
24 giu 202423,1123,1123,1123,1123,11-
21 giu 202423,0423,0423,0423,0423,04-
20 giu 202423,0323,0323,0323,0323,03-
18 giu 202423,1623,1623,1623,1623,16-
17 giu 202423,0523,0523,0523,0523,05-
14 giu 202422,8922,8922,8922,8922,89-
13 giu 202423,1823,1823,1823,1823,18-
12 giu 202423,4123,4123,4123,4123,41-
11 giu 202423,0823,0823,0823,0823,08-
10 giu 202423,1923,1923,1923,1923,19-
07 giu 202423,1123,1123,1123,1123,11-
06 giu 202423,3023,3023,3023,3023,30-
05 giu 202423,4223,4223,4223,4223,42-
04 giu 202423,0723,0723,0723,0723,07-
03 giu 202423,3123,3123,3123,3123,31-
31 mag 202423,4923,4923,4923,4923,49-
30 mag 202423,3623,3623,3623,3623,36-
29 mag 202423,1823,1823,1823,1823,18-
28 mag 202423,4823,4823,4823,4823,48-
24 mag 202423,5923,5923,5923,5923,59-
23 mag 202423,3423,3423,3423,3423,34-
22 mag 202423,5523,5523,5523,5523,55-
21 mag 202423,6723,6723,6723,6723,67-
20 mag 202423,7323,7323,7323,7323,73-
17 mag 202423,6523,6523,6523,6523,65-
16 mag 202423,6023,6023,6023,6023,60-
15 mag 202423,7923,7923,7923,7923,79-
14 mag 202423,4623,4623,4623,4623,46-
13 mag 202423,2523,2523,2523,2523,25-
10 mag 202423,2923,2923,2923,2923,29-
09 mag 202423,4023,4023,4023,4023,40-
08 mag 202423,2223,2223,2223,2223,22-
07 mag 202423,3123,3123,3123,3123,31-
06 mag 202423,2423,2423,2423,2423,24-
03 mag 202422,8822,8822,8822,8822,88-
02 mag 202422,6522,6522,6522,6522,65-
01 mag 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-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...