U.S. markets closed
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,516.00 -10.00 (-0.03%) F Nasdaq
20,005.50 +33.25 (+0.17%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,331.00 +0.20 (+0.01%)
Lord Abbett Alpha Strategy F (ALFFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 21 jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 20 jun 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 18 jun 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 jun 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 14 jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 13 jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 12 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 11 jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 10 jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 07 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 06 jun 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 05 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 04 jun 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 03 jun 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 31 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 30 may 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 29 may 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 28 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 24 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 23 may 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 22 may 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 21 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 20 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 may 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 16 may 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 15 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 14 may 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 13 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 10 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 may 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 08 may 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 07 may 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 06 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 03 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 02 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 01 may 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 30 abr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 29 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 26 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 25 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 24 abr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 23 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 22 abr 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 19 abr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 18 abr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 17 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 16 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 15 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 abr 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 11 abr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 10 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 09 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 abr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 05 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 04 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 03 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 02 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 01 abr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 28 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 27 mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 26 mar 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 25 mar 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 22 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 21 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 20 mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 19 mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 18 mar 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 15 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 14 mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 13 mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 12 mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 11 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 08 mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 07 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 06 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 05 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 04 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 01 mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 29 feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 28 feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 27 feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 23 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 22 feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 21 feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 20 feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 16 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 14 feb 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 13 feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 12 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 09 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 08 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 06 feb 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 05 feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 02 feb 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 01 feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.