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

22.60 +0.17 (+0.76%)
Daily Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.60 23.60 23.46 23.60 0 +0.14(+0.60%)
Nov 29, 2006 23.46 23.46 23.46 23.46 0 +0.27(+1.16%)
Nov 28, 2006 23.19 23.19 23.19 23.19 0 +0.02(+0.09%)
Nov 27, 2006 23.17 23.59 23.17 23.17 0 -0.42(-1.78%)
Nov 24, 2006 23.59 23.59 23.59 23.59 0 +0.04(+0.17%)
Nov 22, 2006 23.55 23.55 23.55 23.55 0 +0.18(+0.77%)
Nov 21, 2006 23.37 23.37 23.37 23.37 0 +0.11(+0.47%)
Nov 20, 2006 23.26 23.31 23.26 23.26 0 -0.05(-0.21%)
Nov 17, 2006 23.31 23.40 23.31 23.31 0 -0.09(-0.38%)
Nov 16, 2006 23.40 23.40 23.40 23.40 0 -0.03(-0.13%)
Nov 15, 2006 23.43 23.43 23.43 23.43 0 +0.13(+0.56%)
Nov 14, 2006 23.30 23.30 23.01 23.30 0 +0.29(+1.26%)
Nov 13, 2006 23.01 23.01 23.01 23.01 0 +0.05(+0.22%)
Nov 10, 2006 22.96 22.96 22.96 22.96 0 +0.17(+0.75%)
Nov 09, 2006 22.79 22.79 22.79 22.79 0 -0.08(-0.35%)
Nov 08, 2006 22.87 22.87 22.86 22.87 0 +0.01(+0.04%)
Nov 07, 2006 22.86 22.86 22.86 22.86 0 +0.05(+0.22%)
Nov 06, 2006 22.81 22.81 22.49 22.81 0 +0.32(+1.42%)
Nov 03, 2006 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
Nov 02, 2006 22.49 22.49 22.49 22.49 0 -0.08(-0.35%)
Nov 01, 2006 22.57 22.57 22.57 22.57 0 -0.22(-0.97%)
Oct 31, 2006 22.79 22.79 22.79 22.79 0 +0.02(+0.09%)
Oct 30, 2006 22.77 22.78 22.77 22.77 0 -0.01(-0.04%)
Oct 27, 2006 22.78 22.91 22.78 22.78 0 -0.13(-0.57%)
Oct 26, 2006 22.91 22.91 22.68 22.91 0 +0.23(+1.01%)
Oct 25, 2006 22.68 22.68 22.60 22.68 0 +0.08(+0.35%)
Oct 24, 2006 22.60 22.60 22.56 22.60 0 +0.08(+0.36%)
Oct 23, 2006 22.52 22.52 22.52 22.52 0 +0.00(+0.00%)
Oct 20, 2006 22.52 22.59 22.52 22.52 0 -0.07(-0.31%)
Oct 19, 2006 22.59 22.59 22.59 22.59 0 +0.11(+0.49%)
Oct 18, 2006 22.48 22.48 22.48 22.48 0 +0.04(+0.18%)
Oct 17, 2006 22.44 22.44 22.44 22.44 0 -0.17(-0.75%)
Oct 16, 2006 22.61 22.61 22.41 22.61 0 +0.20(+0.89%)
Oct 13, 2006 22.41 22.41 22.41 22.41 0 +0.10(+0.45%)
Oct 12, 2006 22.31 22.31 22.31 22.31 0 +0.29(+1.32%)
Oct 11, 2006 22.02 22.02 22.02 22.02 0 -0.07(-0.32%)
Oct 10, 2006 22.09 22.09 22.09 22.09 0 +0.13(+0.59%)
Oct 09, 2006 21.96 21.96 21.89 21.96 0 +0.07(+0.32%)
Oct 06, 2006 21.89 21.89 21.89 21.89 0 -0.15(-0.68%)
Oct 05, 2006 22.04 22.04 21.88 22.04 0 +0.16(+0.73%)
Oct 04, 2006 21.88 21.88 21.88 21.88 0 +0.36(+1.67%)
Oct 03, 2006 21.52 21.52 21.52 21.52 0 -0.09(-0.42%)
Oct 02, 2006 21.61 21.67 21.61 21.61 0 -0.06(-0.28%)
Sep 29, 2006 21.67 21.67 21.67 21.67 0 -0.08(-0.37%)
Sep 28, 2006 21.75 21.75 21.75 21.75 0 +0.02(+0.09%)
Sep 27, 2006 21.73 21.73 21.61 21.73 0 +0.12(+0.56%)
Sep 26, 2006 21.45 21.85 21.61 21.61 0 +0.16(+0.75%)
Sep 25, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Sep 22, 2006 21.45 21.45 21.45 21.45 0 -0.22(-1.02%)
Sep 21, 2006 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Sep 20, 2006 21.67 21.67 21.67 21.67 0 +0.08(+0.37%)
Sep 19, 2006 21.59 21.59 21.59 21.59 0 -0.10(-0.46%)
Sep 18, 2006 21.69 21.69 21.69 21.69 0 +0.06(+0.28%)
Sep 15, 2006 21.63 21.63 21.63 21.63 0 +0.07(+0.32%)
Sep 14, 2006 21.56 21.56 21.56 21.56 0 +0.01(+0.05%)
Sep 13, 2006 21.55 21.55 21.55 21.55 0 +0.13(+0.61%)
Sep 12, 2006 21.42 21.42 21.11 21.42 0 +0.31(+1.47%)
Sep 11, 2006 21.11 21.11 21.11 21.11 0 -0.13(-0.61%)
Sep 08, 2006 21.24 21.24 21.24 21.24 0 +0.02(+0.09%)
Sep 07, 2006 21.22 21.44 21.22 21.22 0 -0.22(-1.03%)
Sep 06, 2006 21.44 21.44 21.44 21.44 0 -0.37(-1.70%)
Sep 05, 2006 21.81 21.81 21.81 21.81 0 +0.20(+0.93%)
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.