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

22.88 USD UNCHANGED
Daily Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.31 23.31 0 -0.30(-1.27%)
Apr 29, 2021 23.61 23.61 0 -0.07(-0.30%)
Apr 28, 2021 23.68 23.68 0 +0.01(+0.04%)
Apr 27, 2021 23.67 23.67 0 +0.01(+0.04%)
Apr 26, 2021 23.66 23.66 0 +0.27(+1.15%)
Apr 23, 2021 23.39 23.39 0 +0.43(+1.87%)
Apr 22, 2021 22.96 22.96 0 +0.00(+0.00%)
Apr 21, 2021 22.96 22.96 0 +0.44(+1.95%)
Apr 20, 2021 22.52 22.52 0 -0.45(-1.96%)
Apr 19, 2021 22.97 22.97 0 -0.24(-1.03%)
Apr 16, 2021 23.21 23.21 0 +0.08(+0.35%)
Apr 15, 2021 23.13 23.13 0 +0.17(+0.74%)
Apr 14, 2021 22.96 22.96 0 +0.13(+0.57%)
Apr 13, 2021 22.83 22.83 0 -0.02(-0.09%)
Apr 12, 2021 22.85 22.85 0 -0.10(-0.44%)
Apr 09, 2021 22.95 22.95 0 +0.28(+1.24%)
Apr 07, 2021 22.67 22.67 0 -0.24(-1.05%)
Apr 06, 2021 22.91 22.91 0 +0.01(+0.04%)
Apr 05, 2021 22.90 22.90 0 +0.15(+0.66%)
Apr 01, 2021 22.75 22.75 0 +0.41(+1.84%)
Mar 31, 2021 22.34 22.34 0 +0.21(+0.95%)
Mar 30, 2021 22.13 22.13 0 +0.36(+1.65%)
Mar 29, 2021 21.77 21.77 0 -0.56(-2.51%)
Mar 26, 2021 22.33 22.33 0 +0.33(+1.50%)
Mar 25, 2021 22.00 22.00 0 +0.34(+1.57%)
Mar 24, 2021 21.66 21.66 0 -0.45(-2.04%)
Mar 23, 2021 22.11 22.11 0 -0.77(-3.37%)
Mar 22, 2021 22.88 22.88 0 -0.10(-0.44%)
Mar 19, 2021 22.98 22.98 0 +0.15(+0.66%)
Mar 18, 2021 22.83 22.83 0 -0.57(-2.44%)
Mar 17, 2021 23.40 23.40 0 +0.13(+0.56%)
Mar 16, 2021 23.27 23.27 0 -0.31(-1.31%)
Mar 15, 2021 23.58 23.58 0 +0.19(+0.81%)
Mar 12, 2021 23.39 23.39 0 +0.05(+0.21%)
Mar 11, 2021 23.34 23.34 0 +0.87(+3.87%)
Mar 09, 2021 22.47 22.47 0 +0.42(+1.90%)
Mar 08, 2021 22.05 22.05 0 -0.05(-0.23%)
Mar 05, 2021 22.10 22.10 0 +0.35(+1.61%)
Mar 04, 2021 21.75 21.75 0 -0.75(-3.33%)
Mar 03, 2021 22.50 22.50 0 -0.28(-1.23%)
Mar 02, 2021 22.78 22.78 0 -0.35(-1.51%)
Mar 01, 2021 23.13 23.13 0 +0.83(+3.72%)
Feb 26, 2021 22.30 22.30 0 -0.05(-0.22%)
Feb 25, 2021 22.35 22.35 0 -0.74(-3.20%)
Feb 24, 2021 23.09 23.09 0 +0.43(+1.90%)
Feb 23, 2021 22.66 22.66 0 -0.20(-0.87%)
Feb 22, 2021 22.86 22.86 0 -0.17(-0.74%)
Feb 19, 2021 23.03 23.03 0 +0.14(+0.61%)
Feb 17, 2021 22.89 22.89 0 -0.19(-0.82%)
Feb 16, 2021 23.08 23.08 0 -0.02(-0.09%)
Feb 12, 2021 23.10 23.10 0 +0.13(+0.57%)
Feb 11, 2021 22.97 22.97 0 +0.20(+0.88%)
Feb 10, 2021 22.77 22.77 0 -0.13(-0.57%)
Feb 09, 2021 22.90 22.90 0 +0.08(+0.35%)
Feb 08, 2021 22.82 22.82 0 +0.47(+2.10%)
Feb 05, 2021 22.35 22.35 0 +0.31(+1.41%)
Feb 04, 2021 22.04 22.04 0 +0.36(+1.66%)
Feb 03, 2021 21.68 21.68 0 +0.04(+0.18%)
Feb 02, 2021 21.64 21.64 0 +0.44(+2.08%)
Feb 01, 2021 21.20 21.20 0 +0.46(+2.22%)
Jan 29, 2021 20.74 20.74 0 -0.43(-2.03%)
Jan 28, 2021 21.17 21.17 0 +0.20(+0.95%)
Jan 27, 2021 20.97 20.97 0 -0.71(-3.27%)
Jan 26, 2021 21.68 21.68 0 -0.24(-1.09%)
Jan 25, 2021 21.92 21.92 0 -0.18(-0.81%)
Jan 22, 2021 22.10 22.10 0 +0.13(+0.59%)
Jan 21, 2021 21.97 21.97 0 -0.09(-0.41%)
Jan 20, 2021 22.06 22.06 0 +0.19(+0.87%)
Jan 19, 2021 21.87 21.87 0 +0.37(+1.72%)
Jan 15, 2021 21.50 21.50 0 -0.30(-1.38%)
Jan 14, 2021 21.80 21.80 0 +0.32(+1.49%)
Jan 13, 2021 21.48 21.48 0 -0.06(-0.28%)
Jan 12, 2021 21.54 21.54 0 +0.29(+1.36%)
Jan 11, 2021 21.25 21.25 0 -0.02(-0.09%)
Jan 08, 2021 21.27 21.27 0 -0.03(-0.14%)
Jan 07, 2021 21.30 21.30 0 +0.35(+1.67%)
Jan 06, 2021 20.95 20.95 0 +0.52(+2.55%)
Jan 05, 2021 20.43 20.43 0 +0.34(+1.69%)
Jan 04, 2021 20.09 20.09 0 -0.25(-1.23%)
Dec 31, 2020 20.34 20.34 0 -0.03(-0.15%)
Dec 30, 2020 20.37 20.37 0 +0.22(+1.09%)
Dec 29, 2020 20.15 20.15 0 -0.23(-1.13%)
Dec 28, 2020 20.38 20.38 0 -0.08(-0.39%)
Dec 24, 2020 20.46 20.46 0 +0.01(+0.05%)
Dec 23, 2020 20.45 20.45 0 +0.18(+0.89%)
Dec 22, 2020 20.27 20.27 0 -1.75(-7.95%)
Dec 21, 2020 22.02 22.02 0 -0.01(-0.05%)
Dec 18, 2020 22.03 22.03 0 -0.02(-0.09%)
Dec 17, 2020 22.05 22.05 0 +0.27(+1.24%)
Dec 16, 2020 21.78 21.78 0 -0.03(-0.14%)
Dec 15, 2020 21.81 21.81 0 +0.40(+1.87%)
Dec 14, 2020 21.41 21.41 0 +0.05(+0.23%)
Dec 11, 2020 21.36 21.36 0 -0.13(-0.60%)
Dec 10, 2020 21.49 21.49 0 +0.19(+0.89%)
Dec 09, 2020 21.30 21.30 0 -0.11(-0.51%)
Dec 08, 2020 21.41 21.41 0 +0.16(+0.75%)
Dec 07, 2020 21.25 21.25 0 -0.07(-0.33%)
Dec 04, 2020 21.32 21.32 0 +0.35(+1.67%)
Dec 03, 2020 20.97 20.97 0 +0.16(+0.77%)
Dec 02, 2020 20.81 20.81 0 -0.08(-0.38%)
Dec 01, 2020 20.89 20.89 0 +0.26(+1.26%)
Nov 30, 2020 20.63 20.63 0 -0.32(-1.53%)
Nov 27, 2020 20.95 20.95 0 +0.16(+0.77%)
Nov 25, 2020 20.79 20.79 0 -0.08(-0.38%)
Nov 24, 2020 20.87 20.87 0 +0.27(+1.31%)
Nov 23, 2020 20.60 20.60 0 +0.28(+1.38%)
Nov 20, 2020 20.32 20.32 0 +0.06(+0.30%)
Nov 19, 2020 20.26 20.26 0 +0.16(+0.80%)
Nov 18, 2020 20.10 20.10 0 -0.14(-0.69%)
Nov 17, 2020 20.24 20.24 0 +0.03(+0.15%)
Nov 16, 2020 20.21 20.21 0 +0.35(+1.76%)
Nov 13, 2020 19.86 19.86 0 +0.35(+1.79%)
Nov 12, 2020 19.51 19.51 0 -0.20(-1.01%)
Nov 11, 2020 19.71 19.71 0 +0.10(+0.51%)
Nov 10, 2020 19.61 19.61 0 +0.10(+0.51%)
Nov 09, 2020 19.51 19.51 0 +0.29(+1.51%)
Nov 06, 2020 19.22 19.22 0 -0.08(-0.41%)
Nov 05, 2020 19.30 19.30 0 +0.57(+3.04%)
Nov 04, 2020 18.73 18.73 0 +0.16(+0.86%)
Nov 03, 2020 18.57 18.57 0 +0.45(+2.48%)
Nov 02, 2020 18.12 18.12 0 +0.30(+1.68%)
Oct 30, 2020 17.82 17.82 0 -0.22(-1.22%)
Oct 29, 2020 18.04 18.04 0 +0.16(+0.89%)
Oct 28, 2020 17.88 17.88 0 -0.49(-2.67%)
Oct 27, 2020 18.37 18.37 0 -0.12(-0.65%)
Oct 26, 2020 18.49 18.49 0 -0.36(-1.91%)
Oct 23, 2020 18.85 18.85 0 +0.10(+0.53%)
Oct 22, 2020 18.75 18.75 0 +0.20(+1.08%)
Oct 21, 2020 18.55 18.55 0 -0.15(-0.80%)
Oct 20, 2020 18.70 18.70 0 +0.05(+0.27%)
Oct 19, 2020 18.65 18.65 0 -0.18(-0.96%)
Oct 16, 2020 18.83 18.83 0 -0.03(-0.16%)
Oct 15, 2020 18.86 18.86 0 +0.07(+0.37%)
Oct 14, 2020 18.79 18.79 0 -0.09(-0.48%)
Oct 13, 2020 18.88 18.88 0 -0.13(-0.68%)
Oct 12, 2020 19.01 19.01 0 +0.11(+0.58%)
Oct 09, 2020 18.90 18.90 0 +0.17(+0.91%)
Oct 08, 2020 18.73 18.73 0 +0.14(+0.75%)
Oct 07, 2020 18.59 18.59 0 +0.32(+1.75%)
Oct 06, 2020 18.27 18.27 0 -0.04(-0.22%)
Oct 05, 2020 18.31 18.31 0 +0.48(+2.69%)
Oct 02, 2020 17.83 17.83 0 +0.03(+0.17%)
Oct 01, 2020 17.80 17.80 0 +0.25(+1.42%)
Sep 30, 2020 17.55 17.55 0 +0.04(+0.23%)
Sep 29, 2020 17.51 17.51 0 +0.00(+0.00%)
Sep 28, 2020 17.51 17.51 0 +0.36(+2.10%)
Sep 25, 2020 17.15 17.15 0 +0.25(+1.48%)
Sep 24, 2020 16.90 16.90 0 -0.02(-0.12%)
Sep 23, 2020 16.92 16.92 0 -0.37(-2.14%)
Sep 22, 2020 17.29 17.29 0 +0.16(+0.93%)
Sep 21, 2020 17.13 17.13 0 -0.49(-2.78%)
Sep 18, 2020 17.62 17.62 0 -0.10(-0.56%)
Sep 17, 2020 17.72 17.72 0 -0.07(-0.39%)
Sep 16, 2020 17.79 17.79 0 +0.09(+0.51%)
Sep 15, 2020 17.70 17.70 0 +0.03(+0.17%)
Sep 14, 2020 17.67 17.67 0 +0.42(+2.43%)
Sep 11, 2020 17.25 17.25 0 +0.00(+0.00%)
Sep 10, 2020 17.25 17.25 0 -0.20(-1.15%)
Sep 09, 2020 17.45 17.45 0 +0.29(+1.69%)
Sep 08, 2020 17.16 17.16 0 -0.37(-2.11%)
Sep 04, 2020 17.53 17.53 0 -0.12(-0.68%)
Sep 03, 2020 17.65 17.65 0 -0.57(-3.13%)
Sep 02, 2020 18.22 18.22 0 +0.12(+0.66%)
Sep 01, 2020 18.10 18.10 0 +0.23(+1.29%)
Aug 31, 2020 17.87 17.87 0 -0.15(-0.83%)
Aug 28, 2020 18.02 18.02 0 +0.14(+0.78%)
Aug 27, 2020 17.88 17.88 0 -0.01(-0.06%)
Aug 26, 2020 17.89 17.89 0 -0.01(-0.06%)
Aug 25, 2020 17.90 17.90 0 +0.03(+0.17%)
Aug 24, 2020 17.87 17.87 0 +0.18(+1.02%)
Aug 21, 2020 17.69 17.69 0 -0.09(-0.51%)
Aug 20, 2020 17.78 17.78 0 -0.08(-0.45%)
Aug 19, 2020 17.86 17.86 0 -0.02(-0.11%)
Aug 18, 2020 17.88 17.88 0 -0.09(-0.50%)
Aug 17, 2020 17.97 17.97 0 +0.13(+0.73%)
Aug 14, 2020 17.84 17.84 0 -0.04(-0.22%)
Aug 13, 2020 17.88 17.88 0 +0.01(+0.06%)
Aug 12, 2020 17.87 17.87 0 +0.16(+0.90%)
Aug 11, 2020 17.71 17.71 0 -0.06(-0.34%)
Aug 10, 2020 17.77 17.77 0 +0.01(+0.06%)
Aug 07, 2020 17.76 17.76 0 +0.05(+0.28%)
Aug 06, 2020 17.71 17.71 0 -0.05(-0.28%)
Aug 05, 2020 17.76 17.76 0 +0.28(+1.60%)
Aug 04, 2020 17.48 17.48 0 +0.09(+0.52%)
Aug 03, 2020 17.39 17.39 0 +0.30(+1.76%)
Jul 31, 2020 17.09 17.09 0 -0.10(-0.58%)
Jul 30, 2020 17.19 17.19 0 -0.08(-0.46%)
Jul 29, 2020 17.27 17.27 0 +0.31(+1.83%)
Jul 28, 2020 16.96 16.96 0 -0.21(-1.22%)
Jul 27, 2020 17.17 17.17 0 +0.28(+1.66%)
Jul 24, 2020 16.89 16.89 0 -0.18(-1.05%)
Jul 23, 2020 17.07 17.07 0 -0.04(-0.23%)
Jul 22, 2020 17.11 17.11 0 +0.08(+0.47%)
Jul 21, 2020 17.03 17.03 0 +0.14(+0.83%)
Jul 20, 2020 16.89 16.89 0 +0.08(+0.48%)
Jul 17, 2020 16.81 16.81 0 +0.08(+0.48%)
Jul 16, 2020 16.73 16.73 0 -0.11(-0.65%)
Jul 15, 2020 16.84 16.84 0 +0.42(+2.56%)
Jul 14, 2020 16.42 16.42 0 +0.22(+1.36%)
Jul 13, 2020 16.20 16.20 0 -0.23(-1.40%)
Jul 10, 2020 16.43 16.43 0 +0.15(+0.92%)
Jul 09, 2020 16.28 16.28 0 -0.20(-1.21%)
Jul 08, 2020 16.48 16.48 0 +0.17(+1.04%)
Jul 07, 2020 16.31 16.31 0 -0.28(-1.69%)
Jul 06, 2020 16.59 16.59 0 +0.19(+1.16%)
Jul 02, 2020 16.40 16.40 0 +0.08(+0.49%)
Jul 01, 2020 16.32 16.32 0 -0.06(-0.37%)
Jun 30, 2020 16.38 16.38 0 +0.25(+1.55%)
Jun 29, 2020 16.13 16.13 0 +0.31(+1.96%)
Jun 26, 2020 15.82 15.82 0 -0.32(-1.98%)
Jun 25, 2020 16.14 16.14 0 +0.20(+1.25%)
Jun 24, 2020 15.94 15.94 0 -0.51(-3.10%)
Jun 23, 2020 16.45 16.45 0 +0.08(+0.49%)
Jun 22, 2020 16.37 16.37 0 +0.17(+1.05%)
Jun 19, 2020 16.20 16.20 0 -0.09(-0.55%)
Jun 18, 2020 16.29 16.29 0 -0.01(-0.06%)
Jun 17, 2020 16.30 16.30 0 -0.13(-0.79%)
Jun 16, 2020 16.43 16.43 0 +0.29(+1.80%)
Jun 15, 2020 16.14 16.14 0 +0.31(+1.96%)
Jun 12, 2020 15.83 15.83 0 +0.27(+1.74%)
Jun 11, 2020 15.56 15.56 0 -1.10(-6.60%)
Jun 10, 2020 16.66 16.66 0 -0.26(-1.54%)
Jun 09, 2020 16.92 16.92 0 -0.04(-0.24%)
Jun 05, 2020 16.96 16.96 0 +0.40(+2.42%)
Jun 04, 2020 16.56 16.56 0 +0.02(+0.12%)
Jun 03, 2020 16.54 16.54 0 +0.35(+2.16%)
Jun 02, 2020 16.19 16.19 0 +0.22(+1.38%)
Jun 01, 2020 15.97 15.97 0 +0.19(+1.20%)
May 29, 2020 15.78 15.78 0 +0.02(+0.13%)
May 28, 2020 15.76 15.76 0 -0.21(-1.31%)
May 27, 2020 15.97 15.97 0 +0.34(+2.18%)
May 26, 2020 15.63 15.63 0 +0.41(+2.69%)
May 22, 2020 15.22 15.22 0 +0.03(+0.20%)
May 21, 2020 15.19 15.19 0 +0.00(+0.00%)
May 20, 2020 15.19 15.19 0 +0.34(+2.29%)
May 19, 2020 14.85 14.85 0 -0.16(-1.07%)
May 18, 2020 15.01 15.01 0 +0.70(+4.89%)
May 15, 2020 14.31 14.31 0 +0.17(+1.20%)
May 14, 2020 14.14 14.14 0 +0.09(+0.64%)
May 13, 2020 14.05 14.05 0 -0.41(-2.84%)
May 12, 2020 14.46 14.46 0 -0.42(-2.82%)
May 11, 2020 14.88 14.88 0 -0.04(-0.27%)
May 08, 2020 14.92 14.92 0 +0.75(+5.29%)
May 06, 2020 14.17 14.17 0 -0.01(-0.07%)
May 05, 2020 14.18 14.18 0 +0.18(+1.29%)
May 04, 2020 14.00 14.00 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.