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

23.02 USD -0.04 (-0.17%)
Daily Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 22.00 22.00 22.00 0 -0.16(-0.72%)
Apr 28, 2016 22.16 22.16 22.16 0 -0.22(-0.98%)
Apr 27, 2016 22.38 22.38 22.38 0 +0.12(+0.54%)
Apr 26, 2016 22.26 22.26 22.26 0 +0.17(+0.77%)
Apr 25, 2016 22.09 22.09 22.09 0 -0.12(-0.54%)
Apr 22, 2016 22.21 22.21 22.21 0 +0.12(+0.54%)
Apr 21, 2016 22.09 22.09 22.09 0 -0.16(-0.72%)
Apr 20, 2016 22.25 22.25 22.25 0 +0.01(+0.04%)
Apr 19, 2016 22.24 22.24 22.24 0 +0.05(+0.23%)
Apr 18, 2016 22.19 22.19 22.19 0 +0.17(+0.77%)
Apr 15, 2016 22.02 22.02 22.02 0 +0.01(+0.05%)
Apr 14, 2016 22.01 22.01 22.01 0 -0.04(-0.18%)
Apr 13, 2016 22.05 22.05 22.05 0 +0.33(+1.52%)
Apr 12, 2016 21.72 21.72 21.72 0 +0.15(+0.70%)
Apr 11, 2016 21.57 21.57 21.57 0 -0.04(-0.19%)
Apr 08, 2016 21.61 21.61 21.61 0 +0.12(+0.56%)
Apr 07, 2016 21.49 21.49 21.49 0 -0.25(-1.15%)
Apr 06, 2016 21.74 21.74 21.74 0 +0.24(+1.12%)
Apr 05, 2016 21.50 21.50 21.50 0 -0.29(-1.33%)
Apr 04, 2016 21.79 21.79 21.79 0 -0.15(-0.68%)
Apr 01, 2016 21.94 21.94 21.94 0 +0.07(+0.32%)
Mar 31, 2016 21.87 21.87 21.87 0 +0.02(+0.09%)
Mar 30, 2016 21.85 21.85 21.85 0 +0.09(+0.41%)
Mar 29, 2016 21.76 21.76 21.76 0 +0.45(+2.11%)
Mar 28, 2016 21.31 21.31 21.31 0 +0.08(+0.38%)
Mar 24, 2016 21.23 21.23 21.23 0 +0.01(+0.05%)
Mar 23, 2016 21.22 21.22 21.22 0 -0.28(-1.30%)
Mar 22, 2016 21.50 21.50 21.50 0 -0.01(-0.05%)
Mar 21, 2016 21.51 21.51 21.51 0 -0.06(-0.28%)
Mar 18, 2016 21.57 21.57 21.57 0 +0.11(+0.51%)
Mar 17, 2016 21.46 21.46 21.46 0 +0.27(+1.27%)
Mar 16, 2016 21.19 21.19 21.19 0 +0.20(+0.95%)
Mar 15, 2016 20.99 20.99 20.99 0 -0.18(-0.85%)
Mar 14, 2016 21.17 21.17 21.17 0 -0.03(-0.14%)
Mar 11, 2016 21.20 21.20 21.20 0 +0.37(+1.78%)
Mar 10, 2016 20.83 20.83 20.83 0 -0.06(-0.29%)
Mar 09, 2016 20.89 20.89 20.89 0 +0.11(+0.53%)
Mar 08, 2016 20.78 20.78 20.78 0 -0.35(-1.66%)
Mar 07, 2016 21.13 21.13 21.13 0 +0.09(+0.43%)
Mar 04, 2016 21.04 21.04 21.04 0 +0.12(+0.57%)
Mar 03, 2016 20.92 20.92 20.92 0 +0.08(+0.38%)
Mar 02, 2016 20.84 20.84 20.84 0 +0.13(+0.63%)
Mar 01, 2016 20.71 20.71 20.71 0 +0.39(+1.92%)
Feb 29, 2016 20.32 20.32 20.32 0 -0.06(-0.29%)
Feb 26, 2016 20.38 20.38 20.38 0 +0.07(+0.34%)
Feb 25, 2016 20.31 20.31 20.31 0 +0.18(+0.89%)
Feb 24, 2016 20.13 20.13 20.13 0 +0.17(+0.85%)
Feb 23, 2016 19.96 19.96 19.96 0 -0.19(-0.94%)
Feb 22, 2016 20.15 20.15 20.15 0 +0.18(+0.90%)
Feb 19, 2016 19.97 19.97 19.97 0 +0.12(+0.60%)
Feb 18, 2016 19.85 19.85 19.85 0 -0.03(-0.15%)
Feb 17, 2016 19.88 19.88 19.88 0 +0.31(+1.58%)
Feb 16, 2016 19.57 19.57 19.57 0 +0.38(+1.98%)
Feb 12, 2016 19.19 19.19 19.19 0 +0.25(+1.32%)
Feb 11, 2016 18.94 18.94 18.94 0 -0.24(-1.25%)
Feb 10, 2016 19.18 19.18 19.18 0 +0.04(+0.21%)
Feb 09, 2016 19.14 19.14 19.14 0 -0.12(-0.62%)
Feb 08, 2016 19.26 19.26 19.26 0 -0.46(-2.33%)
Feb 05, 2016 19.72 19.72 19.72 0 -0.59(-2.90%)
Feb 04, 2016 20.31 20.31 20.31 0 +0.02(+0.10%)
Feb 03, 2016 20.29 20.29 20.29 0 +0.01(+0.05%)
Feb 02, 2016 20.28 20.28 20.28 0 -0.36(-1.74%)
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.