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

19.26 USD -0.14 (-0.72%)
Daily Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.83 26.83 26.83 0 -0.03(-0.11%)
Oct 29, 2015 26.86 26.86 26.86 0 -0.23(-0.85%)
Oct 28, 2015 27.09 27.09 27.09 0 +0.55(+2.07%)
Oct 27, 2015 26.54 26.54 26.54 0 -0.28(-1.04%)
Oct 26, 2015 26.82 26.82 26.82 0 -0.10(-0.37%)
Oct 23, 2015 26.92 26.92 26.92 0 +0.24(+0.90%)
Oct 22, 2015 26.68 26.68 26.68 0 +0.18(+0.68%)
Oct 21, 2015 26.50 26.50 26.50 0 -0.34(-1.27%)
Oct 20, 2015 26.84 26.84 26.84 0 -0.04(-0.15%)
Oct 19, 2015 26.88 26.88 26.88 0 +0.04(+0.15%)
Oct 16, 2015 26.84 26.84 26.84 0 +0.00(+0.00%)
Oct 15, 2015 26.84 26.84 26.84 0 +0.48(+1.82%)
Oct 14, 2015 26.36 26.36 26.36 0 -0.21(-0.79%)
Oct 13, 2015 26.57 26.57 26.57 0 -0.30(-1.12%)
Oct 12, 2015 26.87 26.87 26.87 0 -0.03(-0.11%)
Oct 09, 2015 26.90 26.90 26.90 0 +0.02(+0.07%)
Oct 08, 2015 26.88 26.88 26.88 0 +0.17(+0.64%)
Oct 07, 2015 26.71 26.71 26.71 0 +0.32(+1.21%)
Oct 06, 2015 26.39 26.39 26.39 0 -0.14(-0.53%)
Oct 05, 2015 26.53 26.53 26.53 0 +0.49(+1.88%)
Oct 02, 2015 26.04 26.04 26.04 0 +0.28(+1.09%)
Oct 01, 2015 25.76 25.76 25.76 0 -0.07(-0.27%)
Sep 30, 2015 25.83 25.83 25.83 0 +0.48(+1.89%)
Sep 29, 2015 25.35 25.35 25.35 0 -0.10(-0.39%)
Sep 28, 2015 25.45 25.45 25.45 0 -0.65(-2.49%)
Sep 25, 2015 26.10 26.10 26.10 0 -0.18(-0.68%)
Sep 24, 2015 26.28 26.28 26.28 0 -0.12(-0.45%)
Sep 23, 2015 26.40 26.40 26.40 0 -0.06(-0.23%)
Sep 22, 2015 26.46 26.46 26.46 0 -0.46(-1.71%)
Sep 21, 2015 26.92 26.92 26.92 0 -0.08(-0.30%)
Sep 18, 2015 27.00 27.00 27.00 0 -0.33(-1.21%)
Sep 17, 2015 27.33 27.33 27.33 0 +0.16(+0.59%)
Sep 16, 2015 27.17 27.17 27.17 0 +0.18(+0.67%)
Sep 15, 2015 26.99 26.99 26.99 0 +0.23(+0.86%)
Sep 14, 2015 26.76 26.76 26.76 0 -0.06(-0.22%)
Sep 11, 2015 26.82 26.82 26.82 0 +0.11(+0.41%)
Sep 10, 2015 26.71 26.71 26.71 0 +0.14(+0.53%)
Sep 09, 2015 26.57 26.57 26.57 0 -0.24(-0.90%)
Sep 08, 2015 26.81 26.81 26.81 0 +0.59(+2.25%)
Sep 04, 2015 26.22 26.22 26.22 0 -0.27(-1.02%)
Sep 03, 2015 26.49 26.49 26.49 0 +0.03(+0.11%)
Sep 02, 2015 26.46 26.46 26.46 0 +0.36(+1.38%)
Sep 01, 2015 26.10 26.10 26.10 0 -0.64(-2.39%)
Aug 31, 2015 26.74 26.74 26.74 0 -0.15(-0.56%)
Aug 28, 2015 26.89 26.89 26.89 0 +0.13(+0.49%)
Aug 27, 2015 26.76 26.76 26.76 0 +0.45(+1.71%)
Aug 26, 2015 26.31 26.31 26.31 0 +0.55(+2.14%)
Aug 25, 2015 25.76 25.76 25.76 0 -0.03(-0.12%)
Aug 24, 2015 25.79 25.79 25.79 0 -1.07(-3.98%)
Aug 21, 2015 26.86 26.86 26.86 0 -0.51(-1.86%)
Aug 20, 2015 27.37 27.37 27.37 0 -0.71(-2.53%)
Aug 19, 2015 28.08 28.08 28.08 0 -0.24(-0.85%)
Aug 18, 2015 28.32 28.32 28.32 0 -0.23(-0.81%)
Aug 17, 2015 28.55 28.55 28.55 0 +0.24(+0.85%)
Aug 14, 2015 28.31 28.31 28.31 0 +0.11(+0.39%)
Aug 13, 2015 28.20 28.20 28.20 0 +0.07(+0.25%)
Aug 12, 2015 28.13 28.13 28.13 0 -0.13(-0.46%)
Aug 11, 2015 28.26 28.26 28.26 0 -0.24(-0.84%)
Aug 10, 2015 28.50 28.50 28.50 0 +0.33(+1.17%)
Aug 07, 2015 28.17 28.17 28.17 0 -0.14(-0.49%)
Aug 06, 2015 28.31 28.31 28.31 0 -0.39(-1.36%)
Aug 05, 2015 28.70 28.70 28.70 0 +0.06(+0.21%)
Aug 04, 2015 28.64 28.64 28.64 0 +0.00(+0.00%)
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.