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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.08 16.08 16.08 16.08 0 +0.09(+0.56%)
Apr 28, 2005 15.99 15.99 15.99 15.99 0 -0.32(-1.96%)
Apr 27, 2005 16.31 16.31 16.31 16.31 0 -0.10(-0.61%)
Apr 26, 2005 16.41 16.41 16.41 16.41 0 -0.17(-1.03%)
Apr 25, 2005 16.58 16.58 16.58 16.58 0 +0.11(+0.67%)
Apr 22, 2005 16.47 16.47 16.47 16.47 0 -0.08(-0.48%)
Apr 21, 2005 16.55 16.55 16.55 16.55 0 +0.28(+1.72%)
Apr 20, 2005 16.27 16.27 16.27 16.27 0 -0.15(-0.91%)
Apr 19, 2005 16.42 16.42 16.42 16.42 0 +0.28(+1.73%)
Apr 18, 2005 16.14 16.14 16.14 16.14 0 -0.01(-0.06%)
Apr 15, 2005 16.15 16.15 16.15 16.15 0 -0.26(-1.58%)
Apr 14, 2005 16.41 16.41 16.41 16.41 0 -0.28(-1.68%)
Apr 13, 2005 16.69 16.69 16.69 16.69 0 -0.16(-0.95%)
Apr 12, 2005 16.85 16.85 16.85 16.85 0 +0.04(+0.24%)
Apr 11, 2005 16.81 16.81 16.81 16.81 0 -0.05(-0.30%)
Apr 08, 2005 16.86 16.86 16.86 16.86 0 -0.10(-0.59%)
Apr 07, 2005 16.96 16.96 16.96 16.96 0 +0.06(+0.36%)
Apr 06, 2005 16.90 16.90 16.90 16.90 0 +0.06(+0.36%)
Apr 05, 2005 16.84 16.84 16.84 16.84 0 +0.07(+0.42%)
Apr 04, 2005 16.77 16.77 16.77 16.77 0 -0.02(-0.12%)
Apr 01, 2005 16.79 16.79 16.79 16.79 0 +0.02(+0.12%)
Mar 31, 2005 16.77 16.77 16.77 16.77 0 +0.10(+0.60%)
Mar 30, 2005 16.67 16.67 16.67 16.67 0 +0.16(+0.97%)
Mar 29, 2005 16.51 16.51 16.51 16.51 0 -0.22(-1.32%)
Mar 28, 2005 16.73 16.73 16.73 16.73 0 -0.03(-0.18%)
Mar 24, 2005 16.76 16.76 16.76 16.76 0 +0.07(+0.42%)
Mar 23, 2005 16.69 16.69 16.69 16.69 0 -0.22(-1.30%)
Mar 22, 2005 16.91 16.91 16.91 16.91 0 -0.08(-0.47%)
Mar 21, 2005 16.99 16.99 16.99 16.99 0 -0.09(-0.53%)
Mar 18, 2005 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
Mar 17, 2005 17.08 17.08 17.08 17.08 0 +0.01(+0.06%)
Mar 16, 2005 17.07 17.07 17.07 17.07 0 -0.06(-0.35%)
Mar 15, 2005 17.13 17.13 17.13 17.13 0 -0.07(-0.41%)
Mar 14, 2005 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 11, 2005 17.20 17.20 17.20 17.20 0 +0.06(+0.35%)
Mar 10, 2005 17.14 17.14 17.14 17.14 0 -0.09(-0.52%)
Mar 09, 2005 17.23 17.23 17.23 17.23 0 -0.13(-0.75%)
Mar 08, 2005 17.36 17.36 17.36 17.36 0 -0.10(-0.57%)
Mar 07, 2005 17.46 17.46 17.46 17.46 0 -0.03(-0.17%)
Mar 04, 2005 17.49 17.49 17.49 17.49 0 +0.19(+1.10%)
Mar 03, 2005 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Mar 02, 2005 17.30 17.30 17.30 17.30 0 -0.02(-0.12%)
Mar 01, 2005 17.32 17.32 17.32 17.32 0 +0.06(+0.35%)
Feb 28, 2005 17.26 17.26 17.26 17.26 0 -0.01(-0.06%)
Feb 25, 2005 17.27 17.27 17.27 17.27 0 +0.25(+1.47%)
Feb 24, 2005 17.02 17.02 17.02 17.02 0 +0.15(+0.89%)
Feb 23, 2005 16.87 16.87 16.87 16.87 0 +0.02(+0.12%)
Feb 22, 2005 16.85 16.85 16.85 16.85 0 -0.17(-1.00%)
Feb 18, 2005 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Feb 17, 2005 17.02 17.02 17.02 17.02 0 -0.10(-0.58%)
Feb 16, 2005 17.12 17.12 17.12 17.12 0 -0.01(-0.06%)
Feb 15, 2005 17.13 17.13 17.13 17.13 0 +0.03(+0.18%)
Feb 14, 2005 17.10 17.10 17.10 17.10 0 +0.06(+0.35%)
Feb 11, 2005 17.04 17.04 17.04 17.04 0 +0.13(+0.77%)
Feb 10, 2005 16.91 16.91 16.91 16.91 0 +0.04(+0.24%)
Feb 09, 2005 16.87 16.87 16.87 16.87 0 -0.20(-1.17%)
Feb 08, 2005 17.07 17.07 17.07 17.07 0 +0.04(+0.23%)
Feb 07, 2005 17.03 17.03 17.03 17.03 0 -0.01(-0.06%)
Feb 04, 2005 17.04 17.04 17.04 17.04 0 +0.13(+0.77%)
Feb 03, 2005 16.91 16.91 16.91 16.91 0 -0.01(-0.06%)
Feb 02, 2005 16.92 16.92 16.92 16.92 0 +0.10(+0.59%)
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.