Lord Abbett Securities Trust Alpha Strategy Fund Class C (MF: ALFCX )

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.62 15.62 15.62 15.62 0 +0.21(+1.39%)
Jan 28, 2005 15.41 15.41 15.41 15.41 0 -0.05(-0.30%)
Jan 27, 2005 15.46 15.46 15.46 15.46 0 +0.04(+0.24%)
Jan 26, 2005 15.42 15.42 15.42 15.42 0 +0.19(+1.23%)
Jan 25, 2005 15.23 15.23 15.23 15.23 0 +0.03(+0.18%)
Jan 24, 2005 15.20 15.20 15.20 15.20 0 -0.09(-0.61%)
Jan 21, 2005 15.30 15.30 15.30 15.30 0 +0.01(+0.06%)
Jan 20, 2005 15.29 15.29 15.29 15.29 0 -0.12(-0.79%)
Jan 19, 2005 15.41 15.41 15.41 15.41 0 -0.10(-0.66%)
Jan 18, 2005 15.51 15.51 15.51 15.51 0 +0.14(+0.91%)
Jan 14, 2005 15.37 15.37 15.37 15.37 0 +0.11(+0.73%)
Jan 13, 2005 15.26 15.26 15.26 15.26 0 -0.03(-0.18%)
Jan 12, 2005 15.29 15.29 15.29 15.29 0 +0.05(+0.31%)
Jan 11, 2005 15.24 15.24 15.24 15.24 0 -0.06(-0.37%)
Jan 10, 2005 15.30 15.30 15.30 15.30 0 +0.08(+0.55%)
Jan 07, 2005 15.21 15.21 15.21 15.21 0 -0.09(-0.61%)
Jan 06, 2005 15.31 15.31 15.31 15.31 0 -0.02(-0.12%)
Jan 05, 2005 15.33 15.33 15.33 15.33 0 -0.16(-1.03%)
Jan 04, 2005 15.48 15.48 15.48 15.48 0 -0.24(-1.54%)
Jan 03, 2005 15.73 15.73 15.73 15.73 0 -0.20(-1.23%)
Dec 31, 2004 15.92 15.92 15.92 15.92 0 +0.02(+0.12%)
Dec 30, 2004 15.90 15.90 15.90 15.90 0 +0.04(+0.24%)
Dec 29, 2004 15.87 15.87 15.87 15.87 0 -0.02(-0.12%)
Dec 28, 2004 15.89 15.89 15.89 15.89 0 +0.16(+1.01%)
Dec 27, 2004 15.73 15.73 15.73 15.73 0 -0.01(-0.06%)
Dec 23, 2004 15.74 15.74 15.74 15.74 0 +0.07(+0.42%)
Dec 22, 2004 15.67 15.67 15.67 15.67 0 +0.05(+0.30%)
Dec 21, 2004 15.62 15.62 15.62 15.62 0 +0.10(+0.66%)
Dec 20, 2004 15.52 15.52 15.52 15.52 0 +0.02(+0.12%)
Dec 17, 2004 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Dec 16, 2004 15.50 15.50 15.50 15.50 0 -0.09(-0.60%)
Dec 15, 2004 15.60 15.60 15.60 15.60 0 +0.14(+0.91%)
Dec 14, 2004 15.46 15.46 15.46 15.46 0 +0.07(+0.49%)
Dec 13, 2004 15.38 15.38 15.38 15.38 0 +0.12(+0.80%)
Dec 10, 2004 15.26 15.26 15.26 15.26 0 +0.01(+0.06%)
Dec 09, 2004 15.25 15.25 15.25 15.25 0 -0.06(-0.37%)
Dec 08, 2004 15.31 15.31 15.31 15.31 0 -0.07(-0.42%)
Dec 07, 2004 15.37 15.37 15.37 15.37 0 -0.22(-1.44%)
Dec 06, 2004 15.60 15.60 15.60 15.60 0 -0.04(-0.24%)
Dec 03, 2004 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Dec 02, 2004 15.63 15.63 15.63 15.63 0 +0.00(+0.00%)
Dec 01, 2004 15.63 15.63 15.63 15.63 0 +0.16(+1.03%)
Nov 30, 2004 15.48 15.48 15.48 15.48 0 +0.00(+0.00%)
Nov 29, 2004 15.48 15.48 15.48 15.48 0 +0.05(+0.30%)
Nov 26, 2004 15.43 15.43 15.43 15.43 0 +0.06(+0.36%)
Nov 24, 2004 15.37 15.37 15.37 15.37 0 +0.12(+0.80%)
Nov 23, 2004 15.25 15.25 15.25 15.25 0 +0.07(+0.43%)
Nov 22, 2004 15.19 15.19 15.19 15.19 0 +0.09(+0.62%)
Nov 19, 2004 15.09 15.09 15.09 15.09 0 -0.11(-0.74%)
Nov 18, 2004 15.20 15.20 15.20 15.20 0 -0.03(-0.18%)
Nov 17, 2004 15.23 15.23 15.23 15.23 0 +0.11(+0.74%)
Nov 16, 2004 15.12 15.12 15.12 15.12 0 -0.09(-0.61%)
Nov 15, 2004 15.21 15.21 15.21 15.21 0 +0.02(+0.12%)
Nov 12, 2004 15.20 15.20 15.20 15.20 0 +0.16(+1.06%)
Nov 11, 2004 15.04 15.04 15.04 15.04 0 +0.09(+0.63%)
Nov 10, 2004 14.94 14.94 14.94 14.94 0 +0.03(+0.19%)
Nov 09, 2004 14.91 14.91 14.91 14.91 0 +0.01(+0.06%)
Nov 08, 2004 14.91 14.91 14.91 14.91 0 -0.06(-0.37%)
Nov 05, 2004 14.96 14.96 14.96 14.96 0 +0.08(+0.56%)
Nov 04, 2004 14.88 14.88 14.88 14.88 0 +0.12(+0.82%)
Nov 03, 2004 14.76 14.76 14.76 14.76 0 +0.22(+1.54%)
Nov 02, 2004 14.53 14.53 14.53 14.53 0 +0.05(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.