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

19.49 +0.42 (+2.20%)
Daily Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.72 13.72 13.72 13.72 0 -0.07(-0.47%)
Dec 30, 2003 13.78 13.78 13.78 13.78 0 +0.05(+0.34%)
Dec 29, 2003 13.74 13.74 13.74 13.74 0 +0.18(+1.31%)
Dec 26, 2003 13.56 13.56 13.56 13.56 0 +0.04(+0.28%)
Dec 24, 2003 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 23, 2003 13.52 13.52 13.52 13.52 0 +0.07(+0.56%)
Dec 22, 2003 13.45 13.45 13.45 13.45 0 +0.04(+0.28%)
Dec 19, 2003 13.41 13.41 13.41 13.41 0 +0.01(+0.07%)
Dec 18, 2003 13.40 13.40 13.40 13.40 0 +0.12(+0.91%)
Dec 17, 2003 13.28 13.28 13.28 13.28 0 +0.04(+0.28%)
Dec 16, 2003 13.24 13.24 13.24 13.24 0 -0.02(-0.14%)
Dec 15, 2003 13.26 13.26 13.26 13.26 0 -0.10(-0.77%)
Dec 12, 2003 13.36 13.36 13.36 13.36 0 +0.10(+0.78%)
Dec 11, 2003 13.26 13.26 13.26 13.26 0 +0.16(+1.21%)
Dec 10, 2003 13.10 13.10 13.10 13.10 0 -0.15(-1.13%)
Dec 09, 2003 13.25 13.25 13.25 13.25 0 -0.14(-1.05%)
Dec 08, 2003 13.39 13.39 13.39 13.39 0 -0.06(-0.42%)
Dec 05, 2003 13.36 13.36 13.36 13.45 0 +0.00(+0.00%)
Dec 04, 2003 13.45 13.45 13.45 13.45 0 -0.07(-0.48%)
Dec 03, 2003 13.51 13.51 13.51 13.51 0 -0.09(-0.69%)
Dec 02, 2003 13.61 13.61 13.61 13.61 0 +0.03(+0.21%)
Dec 01, 2003 13.58 13.58 13.58 13.58 0 +0.30(+2.25%)
Nov 28, 2003 13.28 13.28 13.28 13.28 0 -0.06(-0.42%)
Nov 26, 2003 13.34 13.34 13.34 13.34 0 +0.08(+0.63%)
Nov 25, 2003 13.25 13.25 13.25 13.25 0 +0.12(+0.92%)
Nov 24, 2003 13.13 13.13 13.13 13.13 0 +0.17(+1.30%)
Nov 21, 2003 12.96 12.96 12.96 12.96 0 +0.04(+0.29%)
Nov 20, 2003 12.93 12.93 12.93 12.93 0 -0.03(-0.22%)
Nov 19, 2003 12.95 12.95 12.95 12.95 0 -0.02(-0.14%)
Nov 18, 2003 12.97 12.97 12.97 12.97 0 -0.05(-0.36%)
Nov 17, 2003 13.02 13.02 13.02 13.02 0 -0.20(-1.48%)
Nov 14, 2003 13.22 13.22 13.22 13.22 0 -0.14(-1.05%)
Nov 13, 2003 13.36 13.36 13.36 13.36 0 +0.08(+0.63%)
Nov 12, 2003 13.27 13.27 13.27 13.27 0 +0.20(+1.50%)
Nov 11, 2003 13.08 13.08 13.08 13.08 0 -0.14(-1.06%)
Nov 10, 2003 13.22 13.22 13.22 13.22 0 -0.12(-0.91%)
Nov 07, 2003 13.34 13.34 13.34 13.34 0 +0.07(+0.49%)
Nov 06, 2003 13.27 13.27 13.27 13.27 0 +0.04(+0.28%)
Nov 05, 2003 13.23 13.23 13.23 13.23 0 -0.04(-0.28%)
Nov 04, 2003 13.27 13.27 13.27 13.27 0 +0.05(+0.35%)
Nov 03, 2003 13.22 13.22 13.22 13.22 0 +0.13(+1.00%)
Oct 31, 2003 13.09 13.09 13.09 13.09 0 -0.05(-0.36%)
Oct 30, 2003 13.14 13.14 13.14 13.14 0 +0.01(+0.07%)
Oct 29, 2003 13.13 13.13 13.13 13.13 0 +0.15(+1.15%)
Oct 28, 2003 12.98 12.98 12.98 12.98 0 +0.17(+1.31%)
Oct 27, 2003 12.81 12.81 12.81 12.81 0 +0.14(+1.11%)
Oct 24, 2003 12.67 12.67 12.67 12.67 0 -0.01(-0.07%)
Oct 23, 2003 12.68 12.68 12.68 12.68 0 -0.33(-2.51%)
Oct 21, 2003 13.01 13.01 13.01 13.01 0 +0.08(+0.65%)
Oct 20, 2003 12.93 12.93 12.93 12.93 0 +0.04(+0.29%)
Oct 17, 2003 12.89 12.89 12.89 12.89 0 -0.14(-1.08%)
Oct 16, 2003 13.03 13.03 13.03 13.03 0 +0.11(+0.87%)
Oct 15, 2003 12.92 12.92 12.92 12.92 0 -0.05(-0.36%)
Oct 14, 2003 12.96 12.96 12.96 12.96 0 +0.06(+0.43%)
Oct 13, 2003 12.91 12.91 12.91 12.91 0 +0.10(+0.80%)
Oct 10, 2003 12.80 12.80 12.80 12.80 0 +0.02(+0.15%)
Oct 09, 2003 12.79 12.79 12.79 12.79 0 +0.09(+0.74%)
Oct 08, 2003 12.69 12.69 12.69 12.69 0 -0.07(-0.51%)
Oct 07, 2003 12.76 12.76 12.76 12.76 0 +0.10(+0.81%)
Oct 06, 2003 12.65 12.65 12.65 12.65 0 +0.05(+0.37%)
Oct 03, 2003 12.61 12.61 12.61 12.61 0 +0.18(+1.43%)
Oct 02, 2003 12.43 12.43 12.43 12.43 0 +0.10(+0.83%)
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.