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 (%)
Oct 31, 2005 17.29 17.29 17.29 17.29 0 +0.24(+1.42%)
Oct 28, 2005 17.04 17.04 17.04 17.04 0 +0.16(+0.94%)
Oct 27, 2005 16.89 16.89 16.89 16.89 0 -0.28(-1.63%)
Oct 26, 2005 17.17 17.17 17.17 17.17 0 -0.02(-0.11%)
Oct 25, 2005 17.18 17.18 17.18 17.18 0 -0.01(-0.05%)
Oct 24, 2005 17.19 17.19 17.19 17.19 0 +0.29(+1.71%)
Oct 21, 2005 16.90 16.90 16.90 16.90 0 +0.10(+0.61%)
Oct 20, 2005 16.80 16.80 16.80 16.80 0 -0.17(-0.99%)
Oct 19, 2005 16.97 16.97 16.97 16.97 0 +0.09(+0.55%)
Oct 18, 2005 16.88 16.88 16.88 16.88 0 -0.21(-1.26%)
Oct 17, 2005 17.09 17.09 17.09 17.09 0 -0.01(-0.05%)
Oct 14, 2005 17.10 17.10 17.10 17.10 0 +0.17(+0.99%)
Oct 13, 2005 16.93 16.93 16.93 16.93 0 -0.09(-0.55%)
Oct 12, 2005 17.03 17.03 17.03 17.03 0 -0.15(-0.87%)
Oct 11, 2005 17.18 17.18 17.18 17.18 0 -0.07(-0.38%)
Oct 10, 2005 17.24 17.24 17.24 17.24 0 -0.10(-0.59%)
Oct 07, 2005 17.34 17.34 17.34 17.34 0 +0.05(+0.27%)
Oct 06, 2005 17.30 17.30 17.30 17.30 0 -0.13(-0.75%)
Oct 05, 2005 17.43 17.43 17.43 17.43 0 -0.37(-2.10%)
Oct 04, 2005 17.80 17.80 17.80 17.80 0 -0.10(-0.57%)
Oct 03, 2005 17.90 17.90 17.90 17.90 0 +0.04(+0.21%)
Sep 30, 2005 17.87 17.87 17.87 17.87 0 +0.05(+0.26%)
Sep 29, 2005 17.82 17.82 17.82 17.82 0 +0.15(+0.85%)
Sep 28, 2005 17.67 17.67 17.67 17.67 0 +0.07(+0.37%)
Sep 27, 2005 17.60 17.60 17.60 17.60 0 +0.02(+0.11%)
Sep 26, 2005 17.59 17.59 17.59 17.59 0 +0.15(+0.86%)
Sep 23, 2005 17.44 17.44 17.44 17.44 0 +0.03(+0.16%)
Sep 22, 2005 17.41 17.41 17.41 17.41 0 -0.07(-0.43%)
Sep 21, 2005 17.48 17.48 17.48 17.48 0 -0.14(-0.79%)
Sep 20, 2005 17.62 17.62 17.62 17.62 0 -0.09(-0.53%)
Sep 19, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Sep 16, 2005 17.72 17.72 17.72 17.72 0 +0.15(+0.85%)
Sep 15, 2005 17.57 17.57 17.57 17.57 0 -0.01(-0.05%)
Sep 14, 2005 17.58 17.58 17.58 17.58 0 -0.04(-0.21%)
Sep 13, 2005 17.61 17.61 17.61 17.61 0 -0.15(-0.84%)
Sep 12, 2005 17.76 17.76 17.76 17.76 0 +0.04(+0.21%)
Sep 09, 2005 17.73 17.73 17.73 17.73 0 +0.12(+0.69%)
Sep 08, 2005 17.60 17.60 17.60 17.60 0 -0.07(-0.42%)
Sep 07, 2005 17.68 17.68 17.68 17.68 0 +0.06(+0.32%)
Sep 06, 2005 17.62 17.62 17.62 17.62 0 +0.16(+0.91%)
Sep 02, 2005 17.46 17.46 17.46 17.46 0 -0.04(-0.21%)
Sep 01, 2005 17.50 17.50 17.50 17.50 0 +0.17(+0.97%)
Aug 31, 2005 17.33 17.33 17.33 17.33 0 +0.31(+1.81%)
Aug 30, 2005 17.03 17.03 17.03 17.03 0 +0.01(+0.05%)
Aug 29, 2005 17.02 17.02 17.02 17.02 0 +0.07(+0.44%)
Aug 26, 2005 16.94 16.94 16.94 16.94 0 -0.09(-0.55%)
Aug 25, 2005 17.03 17.03 17.03 17.03 0 +0.03(+0.16%)
Aug 24, 2005 17.01 17.01 17.01 17.01 0 -0.05(-0.27%)
Aug 23, 2005 17.05 17.05 17.05 17.05 0 -0.06(-0.33%)
Aug 22, 2005 17.11 17.11 17.11 17.11 0 +0.13(+0.77%)
Aug 19, 2005 16.98 16.98 16.98 16.98 0 +0.02(+0.11%)
Aug 18, 2005 16.96 16.96 16.96 16.96 0 -0.12(-0.71%)
Aug 17, 2005 17.08 17.08 17.08 17.08 0 -0.05(-0.27%)
Aug 16, 2005 17.13 17.13 17.13 17.13 0 -0.16(-0.92%)
Aug 15, 2005 17.29 17.29 17.29 17.29 0 +0.02(+0.11%)
Aug 12, 2005 17.27 17.27 17.27 17.27 0 -0.11(-0.64%)
Aug 11, 2005 17.38 17.38 17.38 17.38 0 +0.17(+0.98%)
Aug 10, 2005 17.21 17.21 17.21 17.21 0 +0.10(+0.60%)
Aug 09, 2005 17.11 17.11 17.11 17.11 0 +0.03(+0.16%)
Aug 08, 2005 17.08 17.08 17.08 17.08 0 +0.05(+0.27%)
Aug 05, 2005 17.03 17.03 17.03 17.03 0 -0.16(-0.92%)
Aug 04, 2005 17.19 17.19 17.19 17.19 0 -0.13(-0.76%)
Aug 03, 2005 17.32 17.32 17.32 17.32 0 -0.01(-0.05%)
Aug 02, 2005 17.33 17.33 17.33 17.33 0 +0.12(+0.71%)
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.