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

23.06 USD -0.05 (-0.22%)
Daily Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.04 28.04 28.04 0 -0.46(-1.61%)
Apr 29, 2015 28.50 28.50 28.50 0 -0.22(-0.77%)
Apr 28, 2015 28.72 28.72 28.72 0 +0.08(+0.28%)
Apr 27, 2015 28.64 28.64 28.64 0 -0.27(-0.93%)
Apr 24, 2015 28.91 28.91 28.91 0 -0.07(-0.24%)
Apr 23, 2015 28.98 28.98 28.98 0 +0.16(+0.56%)
Apr 22, 2015 28.82 28.82 28.82 0 +0.02(+0.07%)
Apr 21, 2015 28.80 28.80 28.80 0 +0.12(+0.42%)
Apr 20, 2015 28.68 28.68 28.68 0 +0.17(+0.60%)
Apr 17, 2015 28.51 28.51 28.51 0 -0.43(-1.49%)
Apr 16, 2015 28.94 28.94 28.94 0 +0.04(+0.14%)
Apr 15, 2015 28.90 28.90 28.90 0 +0.19(+0.66%)
Apr 14, 2015 28.71 28.71 28.71 0 +0.00(+0.00%)
Apr 13, 2015 28.71 28.71 28.71 0 +0.00(+0.00%)
Apr 10, 2015 28.71 28.71 28.71 0 +0.15(+0.53%)
Apr 09, 2015 28.56 28.56 28.56 0 -0.05(-0.17%)
Apr 08, 2015 28.61 28.61 28.61 0 +0.23(+0.81%)
Apr 07, 2015 28.38 28.38 28.38 0 -0.11(-0.39%)
Apr 06, 2015 28.49 28.49 28.49 0 +0.16(+0.56%)
Apr 02, 2015 28.33 28.33 28.33 0 +0.15(+0.53%)
Apr 01, 2015 28.18 28.18 28.18 0 -0.11(-0.39%)
Mar 31, 2015 28.29 28.29 28.29 0 -0.13(-0.46%)
Mar 30, 2015 28.42 28.42 28.42 0 +0.37(+1.32%)
Mar 27, 2015 28.05 28.05 28.05 0 +0.16(+0.57%)
Mar 26, 2015 27.89 27.89 27.89 0 -0.07(-0.25%)
Mar 25, 2015 27.96 27.96 27.96 0 -0.58(-2.03%)
Mar 24, 2015 28.54 28.54 28.54 0 -0.05(-0.17%)
Mar 23, 2015 28.59 28.59 28.59 0 -0.04(-0.14%)
Mar 20, 2015 28.63 28.63 28.63 0 +0.25(+0.88%)
Mar 19, 2015 28.38 28.38 28.38 0 -0.01(-0.04%)
Mar 18, 2015 28.39 28.39 28.39 0 +0.26(+0.92%)
Mar 17, 2015 28.13 28.13 28.13 0 +0.06(+0.21%)
Mar 16, 2015 28.07 28.07 28.07 0 +0.26(+0.93%)
Mar 13, 2015 27.81 27.81 27.81 0 -0.11(-0.39%)
Mar 12, 2015 27.92 27.92 27.92 0 +0.42(+1.53%)
Mar 11, 2015 27.50 27.50 27.50 0 +0.13(+0.47%)
Mar 10, 2015 27.37 27.37 27.37 0 -0.32(-1.16%)
Mar 09, 2015 27.69 27.69 27.69 0 +0.10(+0.36%)
Mar 06, 2015 27.59 27.59 27.59 0 -0.30(-1.08%)
Mar 05, 2015 27.89 27.89 27.89 0 +0.07(+0.25%)
Mar 04, 2015 27.82 27.82 27.82 0 -0.05(-0.18%)
Mar 03, 2015 27.87 27.87 27.87 0 -0.24(-0.85%)
Mar 02, 2015 28.11 28.11 28.11 0 +0.18(+0.64%)
Feb 27, 2015 27.93 27.93 27.93 0 -0.10(-0.36%)
Feb 26, 2015 28.03 28.03 28.03 0 +0.01(+0.04%)
Feb 25, 2015 28.02 28.02 28.02 0 +0.03(+0.11%)
Feb 24, 2015 27.99 27.99 27.99 0 +0.12(+0.43%)
Feb 23, 2015 27.87 27.87 27.87 0 -0.03(-0.11%)
Feb 20, 2015 27.90 27.90 27.90 0 +0.17(+0.61%)
Feb 19, 2015 27.73 27.73 27.73 0 +0.12(+0.43%)
Feb 18, 2015 27.61 27.61 27.61 0 +0.10(+0.36%)
Feb 17, 2015 27.51 27.51 27.51 0 +0.04(+0.15%)
Feb 13, 2015 27.47 27.47 27.47 0 +0.13(+0.48%)
Feb 12, 2015 27.34 27.34 27.34 0 +0.34(+1.26%)
Feb 11, 2015 27.00 27.00 27.00 0 -0.02(-0.07%)
Feb 10, 2015 27.02 27.02 27.02 0 +0.23(+0.86%)
Feb 09, 2015 26.79 26.79 26.79 0 -0.18(-0.67%)
Feb 06, 2015 26.97 26.97 26.97 0 -0.13(-0.48%)
Feb 05, 2015 27.10 27.10 27.10 0 +0.36(+1.35%)
Feb 04, 2015 26.74 26.74 26.74 0 -0.10(-0.37%)
Feb 03, 2015 26.84 26.84 26.84 0 +0.42(+1.59%)
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.