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

22.80 UNCHANGED
Daily Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.43 10.43 10.43 10.43 0 +0.02(+0.19%)
Oct 30, 2002 10.41 10.41 10.41 10.41 0 +0.06(+0.58%)
Oct 29, 2002 10.35 10.35 10.35 10.35 0 -0.04(-0.38%)
Oct 28, 2002 10.39 10.39 10.39 10.39 0 -0.02(-0.19%)
Oct 25, 2002 10.41 10.41 10.41 10.41 0 +0.10(+0.97%)
Oct 24, 2002 10.31 10.31 10.31 10.31 0 -0.07(-0.67%)
Oct 23, 2002 10.38 10.38 10.38 10.38 0 +0.12(+1.17%)
Oct 22, 2002 10.26 10.26 10.26 10.26 0 -0.11(-1.06%)
Oct 21, 2002 10.37 10.37 10.37 10.37 0 +0.09(+0.88%)
Oct 18, 2002 10.28 10.28 10.28 10.28 0 +0.01(+0.10%)
Oct 17, 2002 10.27 10.27 10.27 10.27 0 +0.22(+2.19%)
Oct 16, 2002 10.05 10.05 10.05 10.05 0 -0.15(-1.47%)
Oct 15, 2002 10.20 10.20 10.20 10.20 0 +0.32(+3.24%)
Oct 14, 2002 9.880 9.880 9.880 9.880 0 +0.06(+0.61%)
Oct 11, 2002 9.820 9.820 9.820 9.820 0 +0.23(+2.40%)
Oct 10, 2002 9.590 9.590 9.590 9.590 0 +0.11(+1.16%)
Oct 09, 2002 9.480 9.480 9.480 9.480 0 -0.23(-2.37%)
Oct 08, 2002 9.710 9.710 9.710 9.710 0 +0.02(+0.21%)
Oct 07, 2002 9.690 9.690 9.690 9.690 0 -0.19(-1.92%)
Oct 04, 2002 9.880 9.880 9.880 9.880 0 -0.19(-1.89%)
Oct 03, 2002 10.07 10.07 10.07 10.07 0 -0.06(-0.59%)
Oct 02, 2002 10.13 10.13 10.13 10.13 0 -0.12(-1.17%)
Oct 01, 2002 10.25 10.25 10.25 10.25 0 +0.05(+0.49%)
Sep 30, 2002 10.20 10.20 10.20 10.20 0 -0.03(-0.29%)
Sep 27, 2002 10.23 10.23 10.23 10.23 0 -0.14(-1.35%)
Sep 26, 2002 10.37 10.37 10.37 10.37 0 +0.17(+1.67%)
Sep 25, 2002 10.20 10.20 10.20 10.20 0 +0.14(+1.39%)
Sep 24, 2002 10.06 10.06 10.06 10.06 0 -0.13(-1.28%)
Sep 23, 2002 10.19 10.19 10.19 10.19 0 -0.18(-1.74%)
Sep 20, 2002 10.37 10.37 10.37 10.37 0 -0.07(-0.67%)
Sep 19, 2002 10.44 10.44 10.44 10.44 0 -0.19(-1.79%)
Sep 18, 2002 10.63 10.63 10.63 10.63 0 -0.11(-1.02%)
Sep 17, 2002 10.74 10.74 10.74 10.74 0 -0.09(-0.83%)
Sep 16, 2002 10.83 10.83 10.83 10.83 0 -0.09(-0.82%)
Sep 13, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Sep 12, 2002 10.92 10.92 10.92 10.92 0 -0.11(-1.00%)
Sep 11, 2002 11.03 11.03 11.03 11.03 0 +0.01(+0.09%)
Sep 10, 2002 11.02 11.02 11.02 11.02 0 +0.03(+0.27%)
Sep 09, 2002 10.99 10.99 10.99 10.99 0 +0.04(+0.37%)
Sep 06, 2002 10.95 10.95 10.95 10.95 0 +0.14(+1.30%)
Sep 05, 2002 10.81 10.81 10.81 10.81 0 -0.15(-1.37%)
Sep 04, 2002 10.96 10.96 10.96 10.96 0 +0.09(+0.83%)
Sep 03, 2002 10.87 10.87 10.87 10.87 0 -0.24(-2.16%)
Aug 30, 2002 11.11 11.11 11.11 11.11 0 -0.07(-0.63%)
Aug 29, 2002 11.18 11.18 11.18 11.18 0 +0.04(+0.36%)
Aug 28, 2002 11.14 11.14 11.14 11.14 0 -0.14(-1.24%)
Aug 27, 2002 11.28 11.28 11.28 11.28 0 -0.09(-0.79%)
Aug 26, 2002 11.37 11.37 11.37 11.37 0 +0.09(+0.80%)
Aug 23, 2002 11.28 11.28 11.28 11.28 0 -0.09(-0.79%)
Aug 22, 2002 11.37 11.37 11.37 11.37 0 +0.07(+0.62%)
Aug 21, 2002 11.30 11.30 11.30 11.30 0 +0.17(+1.53%)
Aug 20, 2002 11.13 11.13 11.13 11.13 0 -0.02(-0.18%)
Aug 19, 2002 11.15 11.15 11.15 11.15 0 +0.08(+0.72%)
Aug 16, 2002 11.07 11.07 11.07 11.07 0 +0.10(+0.91%)
Aug 15, 2002 10.97 10.97 10.97 10.97 0 +0.11(+1.01%)
Aug 14, 2002 10.86 10.86 10.86 10.86 0 +0.17(+1.59%)
Aug 13, 2002 10.69 10.69 10.69 10.69 0 -0.11(-1.02%)
Aug 12, 2002 10.80 10.80 10.80 10.80 0 -0.03(-0.28%)
Aug 09, 2002 10.83 10.83 10.83 10.83 0 +0.06(+0.56%)
Aug 08, 2002 10.77 10.77 10.77 10.77 0 +0.10(+0.94%)
Aug 07, 2002 10.67 10.67 10.67 10.67 0 +0.11(+1.04%)
Aug 06, 2002 10.56 10.56 10.56 10.56 0 +0.09(+0.86%)
Aug 05, 2002 10.47 10.47 10.47 10.47 0 -0.23(-2.15%)
Aug 02, 2002 10.70 10.70 10.70 10.70 0 -0.25(-2.28%)
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.