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

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.283 9.283 9.283 9.283 0 +0.03(+0.30%)
Feb 27, 2003 9.255 9.255 9.255 9.255 0 +0.06(+0.61%)
Feb 26, 2003 9.199 9.199 9.199 9.199 0 -0.05(-0.50%)
Feb 25, 2003 9.246 9.246 9.246 9.246 0 -0.03(-0.30%)
Feb 24, 2003 9.274 9.274 9.274 9.274 0 -0.08(-0.90%)
Feb 21, 2003 9.358 9.358 9.358 9.358 0 +0.07(+0.80%)
Feb 20, 2003 9.283 9.283 9.283 9.283 0 +0.01(+0.10%)
Feb 19, 2003 9.274 9.274 9.274 9.274 0 -0.06(-0.60%)
Feb 18, 2003 9.330 9.330 9.330 9.330 0 +0.11(+1.22%)
Feb 14, 2003 9.218 9.218 9.218 9.218 0 +0.07(+0.82%)
Feb 13, 2003 9.143 9.143 9.143 9.143 0 -0.04(-0.41%)
Feb 12, 2003 9.181 9.181 9.181 9.181 0 -0.07(-0.71%)
Feb 11, 2003 9.246 9.246 9.246 9.246 0 +0.00(+0.00%)
Feb 10, 2003 9.246 9.246 9.246 9.246 0 -0.01(-0.10%)
Feb 07, 2003 9.255 9.255 9.255 9.255 0 -0.10(-1.10%)
Feb 06, 2003 9.358 9.358 9.358 9.358 0 -0.06(-0.60%)
Feb 05, 2003 9.414 9.414 9.414 9.414 0 -0.04(-0.40%)
Feb 04, 2003 9.451 9.451 9.451 9.451 0 -0.01(-0.10%)
Feb 03, 2003 9.461 9.461 9.461 9.461 0 +0.00(+0.00%)
Jan 31, 2003 9.461 9.461 9.461 9.461 0 +0.07(+0.70%)
Jan 30, 2003 9.395 9.395 9.395 9.395 0 -0.11(-1.18%)
Jan 29, 2003 9.507 9.507 9.507 9.507 0 +0.00(+0.00%)
Jan 28, 2003 9.507 9.507 9.507 9.507 0 +0.06(+0.59%)
Jan 27, 2003 9.451 9.451 9.451 9.451 0 -0.17(-1.75%)
Jan 24, 2003 9.620 9.620 9.620 9.620 0 -0.16(-1.62%)
Jan 23, 2003 9.778 9.778 9.778 9.778 0 +0.09(+0.96%)
Jan 22, 2003 9.685 9.685 9.685 9.685 0 -0.07(-0.77%)
Jan 21, 2003 9.760 9.760 9.760 9.760 0 -0.10(-1.04%)
Jan 17, 2003 9.862 9.862 9.862 9.862 0 -0.08(-0.85%)
Jan 16, 2003 9.946 9.946 9.946 9.946 0 +0.02(+0.19%)
Jan 15, 2003 9.928 9.928 9.928 9.928 0 -0.05(-0.47%)
Jan 14, 2003 9.974 9.974 9.974 9.974 0 +0.02(+0.19%)
Jan 13, 2003 9.956 9.956 9.956 9.956 0 +0.01(+0.09%)
Jan 10, 2003 9.946 9.946 9.946 9.946 0 +0.02(+0.19%)
Jan 09, 2003 9.928 9.928 9.928 9.928 0 +0.09(+0.95%)
Jan 08, 2003 9.834 9.834 9.834 9.834 0 -0.10(-1.03%)
Jan 07, 2003 9.937 9.937 9.937 9.937 0 -0.08(-0.84%)
Jan 06, 2003 10.02 10.02 10.02 10.02 0 +0.14(+1.42%)
Jan 03, 2003 9.881 9.881 9.881 9.881 0 +0.15(+1.54%)
Jan 02, 2003 9.732 9.732 9.732 9.732 0 +0.00(+0.00%)
Dec 31, 2002 9.732 9.732 9.732 9.732 0 +0.04(+0.39%)
Dec 30, 2002 9.694 9.694 9.694 9.694 0 +0.01(+0.10%)
Dec 27, 2002 9.685 9.685 9.685 9.685 0 -0.06(-0.58%)
Dec 26, 2002 9.741 9.741 9.741 9.741 0 +0.05(+0.48%)
Dec 24, 2002 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Dec 23, 2002 9.694 9.694 9.694 9.694 0 +0.01(+0.10%)
Dec 20, 2002 9.685 9.685 9.685 9.685 0 -0.03(-0.29%)
Dec 19, 2002 9.713 9.713 9.713 9.713 0 -0.07(-0.67%)
Dec 18, 2002 9.778 9.778 9.778 9.778 0 -0.10(-1.04%)
Dec 17, 2002 9.881 9.881 9.881 9.881 0 -0.07(-0.66%)
Dec 16, 2002 9.946 9.946 9.946 9.946 0 +0.07(+0.76%)
Dec 13, 2002 9.872 9.872 9.872 9.872 0 -0.10(-1.03%)
Dec 12, 2002 9.974 9.974 9.974 9.974 0 +0.01(+0.09%)
Dec 11, 2002 9.965 9.965 9.965 9.965 0 +0.01(+0.09%)
Dec 10, 2002 9.956 9.956 9.956 9.956 0 +0.09(+0.95%)
Dec 09, 2002 9.862 9.862 9.862 9.862 0 -0.17(-1.68%)
Dec 06, 2002 10.03 10.03 10.03 10.03 0 +0.04(+0.37%)
Dec 05, 2002 9.993 9.993 9.993 9.993 0 -0.07(-0.65%)
Dec 04, 2002 10.06 10.06 10.06 10.06 0 -0.05(-0.46%)
Dec 03, 2002 10.11 10.11 10.11 10.11 0 -0.11(-1.10%)
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.