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

21.05 -0.03 (-0.14%)
Daily Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.03 25.03 25.03 0 +0.13(+0.52%)
Oct 30, 2017 24.90 24.90 24.90 0 -0.13(-0.52%)
Oct 27, 2017 25.03 25.03 25.03 0 +0.19(+0.76%)
Oct 26, 2017 24.84 24.84 24.84 0 +0.09(+0.36%)
Oct 25, 2017 24.75 24.75 24.75 0 -0.14(-0.56%)
Oct 24, 2017 24.89 24.89 24.89 0 +0.06(+0.24%)
Oct 23, 2017 24.83 24.83 24.83 0 -0.10(-0.40%)
Oct 20, 2017 24.93 24.93 24.93 0 +0.13(+0.52%)
Oct 19, 2017 24.80 24.80 24.80 0 -0.03(-0.12%)
Oct 18, 2017 24.83 24.83 24.83 0 +0.08(+0.32%)
Oct 17, 2017 24.75 24.75 24.75 0 -0.10(-0.40%)
Oct 16, 2017 24.85 24.85 24.85 0 -0.01(-0.04%)
Oct 13, 2017 24.86 24.86 24.86 0 -0.01(-0.04%)
Oct 12, 2017 24.87 24.87 24.87 0 +0.02(+0.08%)
Oct 11, 2017 24.85 24.85 24.85 0 +0.04(+0.16%)
Oct 10, 2017 24.81 24.81 24.81 0 +0.06(+0.24%)
Oct 09, 2017 24.75 24.75 24.75 0 -0.06(-0.24%)
Oct 06, 2017 24.81 24.81 24.81 0 +0.01(+0.04%)
Oct 05, 2017 24.80 24.80 24.80 0 +0.03(+0.12%)
Oct 04, 2017 24.77 24.77 24.77 0 -0.03(-0.12%)
Oct 03, 2017 24.80 24.80 24.80 0 +0.02(+0.08%)
Oct 02, 2017 24.78 24.78 24.78 0 +0.16(+0.65%)
Sep 29, 2017 24.62 24.62 24.62 0 +0.10(+0.41%)
Sep 28, 2017 24.52 24.52 24.52 0 +0.12(+0.49%)
Sep 27, 2017 24.40 24.40 24.40 0 +0.30(+1.24%)
Sep 26, 2017 24.10 24.10 24.10 0 +0.02(+0.08%)
Sep 25, 2017 24.08 24.08 24.08 0 -0.08(-0.33%)
Sep 22, 2017 24.16 24.16 24.16 0 +0.05(+0.21%)
Sep 21, 2017 24.11 24.11 24.11 0 -0.03(-0.12%)
Sep 20, 2017 24.14 24.14 24.14 0 +0.03(+0.12%)
Sep 19, 2017 24.11 24.11 24.11 0 +0.03(+0.12%)
Sep 18, 2017 24.08 24.08 24.08 0 +0.15(+0.63%)
Sep 15, 2017 23.93 23.93 23.93 0 +0.05(+0.21%)
Sep 14, 2017 23.88 23.88 23.88 0 -0.03(-0.13%)
Sep 13, 2017 23.91 23.91 23.91 0 +0.02(+0.08%)
Sep 12, 2017 23.89 23.89 23.89 0 +0.11(+0.46%)
Sep 11, 2017 23.78 23.78 23.78 0 +0.24(+1.02%)
Sep 08, 2017 23.54 23.54 23.54 0 +0.02(+0.09%)
Sep 07, 2017 23.52 23.52 23.52 0 -0.02(-0.08%)
Sep 06, 2017 23.54 23.54 23.54 0 +0.00(+0.00%)
Sep 05, 2017 23.54 23.54 23.54 0 -0.21(-0.88%)
Sep 01, 2017 23.75 23.75 23.75 0 +0.12(+0.51%)
Aug 31, 2017 23.63 23.63 23.63 0 +0.25(+1.07%)
Aug 30, 2017 23.38 23.38 23.38 0 +0.14(+0.60%)
Aug 29, 2017 23.24 23.24 23.24 0 -0.03(-0.13%)
Aug 28, 2017 23.27 23.27 23.27 0 +0.06(+0.26%)
Aug 25, 2017 23.21 23.21 23.21 0 +0.06(+0.26%)
Aug 24, 2017 23.15 23.15 23.15 0 +0.05(+0.22%)
Aug 23, 2017 23.10 23.10 23.10 0 -0.01(-0.04%)
Aug 22, 2017 23.11 23.11 23.11 0 +0.23(+1.01%)
Aug 21, 2017 22.88 22.88 22.88 0 +0.00(+0.00%)
Aug 18, 2017 22.88 22.88 22.88 0 -0.02(-0.09%)
Aug 17, 2017 22.90 22.90 22.90 0 -0.36(-1.55%)
Aug 16, 2017 23.26 23.26 23.26 0 +0.07(+0.30%)
Aug 15, 2017 23.19 23.19 23.19 0 -0.13(-0.56%)
Aug 14, 2017 23.32 23.32 23.32 0 +0.28(+1.22%)
Aug 11, 2017 23.04 23.04 23.04 0 +0.05(+0.22%)
Aug 10, 2017 22.99 22.99 22.99 0 -0.40(-1.71%)
Aug 09, 2017 23.39 23.39 23.39 0 -0.17(-0.72%)
Aug 08, 2017 23.56 23.56 23.56 0 -0.02(-0.08%)
Aug 07, 2017 23.58 23.58 23.58 0 +0.07(+0.30%)
Aug 04, 2017 23.51 23.51 23.51 0 -0.06(-0.25%)
Aug 03, 2017 23.57 23.57 23.57 0 -0.04(-0.17%)
Aug 02, 2017 23.61 23.61 23.61 0 -0.19(-0.80%)
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.