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

18.36 +0.05 (+0.27%)
Daily Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.61 20.61 20.61 20.61 0 +0.03(+0.15%)
Oct 28, 2010 20.58 20.58 20.58 20.58 0 +0.02(+0.10%)
Oct 27, 2010 20.56 20.56 20.56 20.56 0 -0.08(-0.39%)
Oct 25, 2010 20.64 20.64 20.64 20.64 0 +0.18(+0.88%)
Oct 22, 2010 20.46 20.46 20.46 20.46 0 +0.16(+0.79%)
Oct 21, 2010 20.30 20.30 20.30 20.30 0 -0.02(-0.10%)
Oct 20, 2010 20.32 20.32 20.32 20.32 0 +0.21(+1.04%)
Oct 19, 2010 20.11 20.11 20.11 20.11 0 -0.45(-2.19%)
Oct 18, 2010 20.56 20.56 20.56 20.56 0 +0.11(+0.54%)
Oct 15, 2010 20.45 20.45 20.45 20.45 0 -0.08(-0.39%)
Oct 14, 2010 20.53 20.53 20.53 20.53 0 +0.02(+0.10%)
Oct 13, 2010 20.51 20.51 20.51 20.51 0 +0.29(+1.43%)
Oct 12, 2010 20.22 20.22 20.22 20.22 0 +0.04(+0.20%)
Oct 11, 2010 20.18 20.18 20.18 20.18 0 +0.05(+0.25%)
Oct 08, 2010 20.13 20.13 20.13 20.13 0 +0.21(+1.05%)
Oct 07, 2010 19.92 19.92 19.92 19.92 0 -0.02(-0.10%)
Oct 06, 2010 19.94 19.94 19.94 19.94 0 -0.12(-0.60%)
Oct 05, 2010 20.06 20.06 20.06 20.06 0 +0.49(+2.50%)
Oct 04, 2010 19.57 19.57 19.57 19.57 0 -0.24(-1.21%)
Oct 01, 2010 19.81 19.81 19.81 19.81 0 +0.09(+0.46%)
Sep 30, 2010 19.72 19.72 19.72 19.72 0 -0.07(-0.35%)
Sep 29, 2010 19.79 19.79 19.79 19.79 0 +0.06(+0.30%)
Sep 28, 2010 19.73 19.73 19.73 19.73 0 +0.19(+0.97%)
Sep 27, 2010 19.59 19.59 19.54 19.54 0 -0.05(-0.26%)
Sep 24, 2010 19.59 19.59 19.59 19.59 0 +0.55(+2.89%)
Sep 23, 2010 19.04 19.04 19.04 19.04 0 -0.15(-0.78%)
Sep 22, 2010 19.19 19.19 19.19 19.19 0 -0.16(-0.83%)
Sep 21, 2010 19.35 19.35 19.35 19.35 0 -0.05(-0.26%)
Sep 20, 2010 19.40 19.40 19.40 19.40 0 +0.39(+2.05%)
Sep 17, 2010 19.01 19.01 19.01 19.01 0 +0.01(+0.05%)
Sep 15, 2010 19.00 19.00 19.00 19.00 0 +0.04(+0.21%)
Sep 14, 2010 18.96 18.96 18.96 18.96 0 -0.04(-0.21%)
Sep 13, 2010 19.00 19.00 19.00 19.00 0 +0.43(+2.32%)
Sep 10, 2010 18.57 18.57 18.57 18.57 0 +0.06(+0.32%)
Sep 09, 2010 18.51 18.51 18.51 18.51 0 +0.03(+0.16%)
Sep 08, 2010 18.48 18.48 18.48 18.48 0 +0.15(+0.82%)
Sep 07, 2010 18.33 18.33 18.33 18.33 0 -0.29(-1.56%)
Sep 03, 2010 18.62 18.62 18.62 18.62 0 +0.32(+1.75%)
Sep 02, 2010 18.30 18.30 18.30 18.30 0 +0.17(+0.94%)
Sep 01, 2010 18.13 18.13 18.13 18.13 0 +0.60(+3.42%)
Aug 31, 2010 17.53 17.53 17.53 17.53 0 +0.02(+0.11%)
Aug 30, 2010 17.51 17.51 17.51 17.51 0 -0.33(-1.85%)
Aug 27, 2010 17.84 17.84 17.84 17.84 0 +0.44(+2.53%)
Aug 26, 2010 17.40 17.40 17.40 17.40 0 -0.05(-0.29%)
Aug 25, 2010 17.45 17.45 17.45 17.45 0 +0.13(+0.75%)
Aug 24, 2010 17.32 17.32 17.32 17.32 0 -0.28(-1.59%)
Aug 23, 2010 17.60 17.60 17.60 17.60 0 -0.15(-0.85%)
Aug 20, 2010 17.75 17.75 17.75 17.75 0 -0.06(-0.34%)
Aug 19, 2010 17.81 17.81 17.81 17.81 0 -0.36(-1.98%)
Aug 18, 2010 18.17 18.17 18.17 18.17 0 +0.02(+0.11%)
Aug 17, 2010 18.15 18.15 18.15 18.15 0 +0.30(+1.68%)
Aug 16, 2010 17.85 17.85 17.85 17.85 0 +0.14(+0.79%)
Aug 13, 2010 17.71 17.71 17.71 17.71 0 -0.11(-0.62%)
Aug 12, 2010 17.82 17.82 17.82 17.82 0 -0.10(-0.56%)
Aug 11, 2010 17.92 17.92 17.92 17.92 0 -0.71(-3.81%)
Aug 10, 2010 18.63 18.63 18.63 18.63 0 -0.29(-1.53%)
Aug 09, 2010 18.92 18.92 18.92 18.92 0 +0.18(+0.96%)
Aug 06, 2010 18.74 18.74 18.74 18.74 0 -0.15(-0.79%)
Aug 05, 2010 18.89 18.89 18.89 18.89 0 -0.10(-0.53%)
Aug 04, 2010 18.99 18.99 18.99 18.99 0 +0.15(+0.80%)
Aug 03, 2010 18.84 18.84 18.84 18.84 0 -0.11(-0.58%)
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.