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

22.41 -0.39 (-1.71%)
Daily Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.14 15.14 15.14 15.14 0 -0.16(-1.05%)
Apr 29, 2004 15.30 15.30 15.30 15.30 0 -0.18(-1.16%)
Apr 28, 2004 15.48 15.48 15.48 15.48 0 -0.26(-1.65%)
Apr 27, 2004 15.74 15.74 15.74 15.74 0 -0.01(-0.06%)
Apr 26, 2004 15.75 15.75 15.75 15.75 0 -0.01(-0.06%)
Apr 23, 2004 15.76 15.76 15.76 15.76 0 +0.04(+0.25%)
Apr 22, 2004 15.72 15.72 15.72 15.72 0 +0.15(+0.96%)
Apr 21, 2004 15.57 15.57 15.57 15.57 0 +0.03(+0.19%)
Apr 20, 2004 15.54 15.54 15.54 15.54 0 -0.10(-0.64%)
Apr 19, 2004 15.64 15.64 15.64 15.64 0 +0.02(+0.13%)
Apr 16, 2004 15.62 15.62 15.62 15.62 0 +0.12(+0.77%)
Apr 15, 2004 15.50 15.50 15.50 15.50 0 -0.14(-0.90%)
Apr 14, 2004 15.64 15.64 15.64 15.64 0 -0.16(-1.01%)
Apr 13, 2004 15.80 15.80 15.80 15.80 0 -0.23(-1.43%)
Apr 12, 2004 16.03 16.03 16.03 16.03 0 +0.09(+0.56%)
Apr 08, 2004 15.94 15.94 15.94 15.94 0 -0.03(-0.19%)
Apr 07, 2004 15.97 15.97 15.97 15.97 0 +0.09(+0.57%)
Apr 06, 2004 15.88 15.88 15.88 15.88 0 -0.09(-0.56%)
Apr 05, 2004 15.97 15.97 15.97 15.97 0 +0.09(+0.57%)
Apr 02, 2004 15.88 15.88 15.88 15.88 0 +0.13(+0.83%)
Apr 01, 2004 15.75 15.75 15.75 15.75 0 +0.17(+1.09%)
Mar 31, 2004 15.58 15.58 15.58 15.58 0 +0.08(+0.52%)
Mar 30, 2004 15.50 15.50 15.50 15.50 0 +0.11(+0.71%)
Mar 29, 2004 15.39 15.39 15.39 15.39 0 +0.21(+1.38%)
Mar 26, 2004 15.18 15.18 15.18 15.18 0 +0.06(+0.40%)
Mar 25, 2004 15.12 15.12 15.12 15.12 0 +0.27(+1.82%)
Mar 24, 2004 14.85 14.85 14.85 14.85 0 -0.08(-0.54%)
Mar 23, 2004 14.93 14.93 14.93 14.93 0 +0.06(+0.40%)
Mar 22, 2004 14.87 14.87 14.87 14.87 0 -0.25(-1.65%)
Mar 19, 2004 15.12 15.12 15.12 15.12 0 -0.06(-0.40%)
Mar 18, 2004 15.18 15.18 15.18 15.18 0 +0.02(+0.13%)
Mar 17, 2004 15.16 15.16 15.16 15.16 0 +0.24(+1.61%)
Mar 16, 2004 14.92 14.92 14.92 14.92 0 +0.07(+0.47%)
Mar 15, 2004 14.85 14.85 14.85 14.85 0 -0.24(-1.59%)
Mar 12, 2004 15.09 15.09 15.09 15.09 0 +0.18(+1.21%)
Mar 11, 2004 14.91 14.91 14.91 14.91 0 -0.18(-1.19%)
Mar 10, 2004 15.09 15.09 15.09 15.09 0 -0.27(-1.76%)
Mar 09, 2004 15.36 15.36 15.36 15.36 0 -0.08(-0.52%)
Mar 08, 2004 15.44 15.44 15.44 15.44 0 -0.11(-0.71%)
Mar 05, 2004 15.55 15.55 15.55 15.55 0 +0.11(+0.71%)
Mar 04, 2004 15.44 15.44 15.44 15.44 0 +0.13(+0.85%)
Mar 03, 2004 15.31 15.31 15.31 15.31 0 -0.07(-0.46%)
Mar 02, 2004 15.38 15.38 15.38 15.38 0 -0.07(-0.45%)
Mar 01, 2004 15.45 15.45 15.45 15.45 0 +0.21(+1.38%)
Feb 27, 2004 15.24 15.24 15.24 15.24 0 +0.09(+0.59%)
Feb 26, 2004 15.15 15.15 15.15 15.15 0 +0.04(+0.26%)
Feb 25, 2004 15.11 15.11 15.11 15.11 0 +0.06(+0.40%)
Feb 24, 2004 15.05 15.05 15.05 15.05 0 -0.02(-0.13%)
Feb 23, 2004 15.07 15.07 15.07 15.07 0 -0.17(-1.12%)
Feb 20, 2004 15.24 15.24 15.24 15.24 0 -0.13(-0.85%)
Feb 19, 2004 15.37 15.37 15.37 15.37 0 -0.18(-1.16%)
Feb 18, 2004 15.55 15.55 15.55 15.55 0 -0.05(-0.32%)
Feb 17, 2004 15.60 15.60 15.60 15.60 0 +0.22(+1.43%)
Feb 13, 2004 15.38 15.38 15.38 15.38 0 -0.12(-0.77%)
Feb 12, 2004 15.50 15.50 15.50 15.50 0 +0.05(+0.32%)
Feb 11, 2004 15.45 15.45 15.45 15.45 0 +0.07(+0.46%)
Feb 10, 2004 15.38 15.38 15.38 15.38 0 +0.06(+0.39%)
Feb 09, 2004 15.32 15.32 15.32 15.32 0 +0.08(+0.52%)
Feb 06, 2004 15.24 15.24 15.24 15.24 0 +0.31(+2.08%)
Feb 05, 2004 14.93 14.93 14.93 14.93 0 +0.13(+0.88%)
Feb 04, 2004 14.80 14.80 14.80 14.80 0 -0.29(-1.92%)
Feb 03, 2004 15.09 15.09 15.09 15.09 0 -0.03(-0.20%)
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.