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

22.89 +0.48 (+2.14%)
Daily Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.76 21.76 21.68 21.76 0 +0.08(+0.37%)
Apr 29, 2008 21.68 21.88 21.68 21.68 0 -0.20(-0.91%)
Apr 28, 2008 21.88 21.88 21.74 21.88 0 +0.14(+0.64%)
Apr 25, 2008 21.74 21.74 21.58 21.74 0 +0.16(+0.74%)
Apr 24, 2008 21.58 21.58 21.49 21.58 0 +0.09(+0.42%)
Apr 23, 2008 21.49 21.49 21.37 21.49 0 +0.12(+0.56%)
Apr 22, 2008 21.37 21.69 21.37 21.37 0 -0.32(-1.48%)
Apr 21, 2008 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
Apr 18, 2008 21.69 21.69 21.36 21.69 0 +0.33(+1.54%)
Apr 17, 2008 21.36 21.53 21.36 21.36 0 -0.17(-0.79%)
Apr 16, 2008 21.53 21.53 20.95 21.53 0 +0.58(+2.77%)
Apr 15, 2008 20.95 20.95 20.84 20.95 0 +0.11(+0.53%)
Apr 14, 2008 20.84 20.92 20.84 20.84 0 -0.08(-0.38%)
Apr 11, 2008 21.33 21.33 20.92 20.92 0 -0.41(-1.92%)
Apr 10, 2008 21.33 21.33 21.15 21.33 0 +0.18(+0.85%)
Apr 09, 2008 21.15 21.39 21.15 21.15 0 -0.24(-1.12%)
Apr 08, 2008 21.44 21.44 21.39 21.39 0 -0.05(-0.23%)
Apr 07, 2008 21.44 21.45 21.44 21.44 0 -0.01(-0.05%)
Apr 04, 2008 21.45 21.45 21.39 21.45 0 +0.06(+0.28%)
Apr 03, 2008 21.39 21.42 21.39 21.39 0 -0.03(-0.14%)
Apr 02, 2008 21.39 21.42 21.39 21.42 0 +0.03(+0.14%)
Apr 01, 2008 21.39 21.39 20.86 21.39 0 +0.53(+2.54%)
Mar 31, 2008 20.86 20.86 20.78 20.86 0 +0.08(+0.38%)
Mar 28, 2008 20.91 20.78 20.78 20.78 0 -0.13(-0.62%)
Mar 27, 2008 20.91 21.10 20.91 20.91 0 -0.19(-0.90%)
Mar 26, 2008 21.10 21.10 21.09 21.10 0 +0.01(+0.05%)
Mar 25, 2008 0.8800 21.09 20.88 21.09 0 +0.21(+1.01%)
Mar 24, 2008 20.88 20.88 20.35 20.88 0 +0.53(+2.60%)
Mar 21, 2008 20.07 20.35 20.07 20.35 0 +0.00(+0.00%)
Mar 20, 2008 20.07 20.35 20.07 20.35 0 +0.28(+1.40%)
Mar 19, 2008 20.07 20.58 20.07 20.07 0 -0.51(-2.48%)
Mar 18, 2008 19.79 20.58 19.79 20.58 0 +0.79(+3.99%)
Mar 17, 2008 19.79 19.79 19.79 19.79 0 -0.45(-2.22%)
Mar 14, 2008 20.64 20.64 20.24 20.24 0 -0.40(-1.94%)
Mar 13, 2008 20.64 20.64 20.48 20.64 0 +0.16(+0.78%)
Mar 12, 2008 20.48 20.56 20.48 20.48 0 -0.08(-0.39%)
Mar 11, 2008 20.56 20.56 19.91 20.56 0 +0.65(+3.26%)
Mar 10, 2008 19.91 20.39 19.91 19.91 0 -0.48(-2.35%)
Mar 07, 2008 20.39 20.55 20.39 20.39 0 -0.16(-0.78%)
Mar 06, 2008 20.55 20.98 20.55 20.55 0 -0.43(-2.05%)
Mar 05, 2008 20.84 20.98 20.84 20.98 0 +0.14(+0.67%)
Mar 04, 2008 20.84 20.95 20.84 20.84 0 -0.11(-0.53%)
Mar 03, 2008 20.95 21.02 20.95 20.95 0 -0.07(-0.33%)
Feb 29, 2008 21.02 21.54 21.02 21.02 0 -0.52(-2.41%)
Feb 28, 2008 21.54 21.72 21.54 21.54 0 -0.18(-0.83%)
Feb 27, 2008 21.72 21.72 21.69 21.72 0 -0.01(-0.05%)
Feb 26, 2008 21.73 21.73 21.52 21.73 0 +0.21(+0.98%)
Feb 25, 2008 21.52 21.52 21.52 21.52 0 +0.33(+1.56%)
Feb 22, 2008 21.21 21.21 21.19 21.19 0 -0.02(-0.09%)
Feb 21, 2008 21.21 21.45 21.21 21.21 0 -0.24(-1.12%)
Feb 20, 2008 21.41 21.45 21.41 21.45 0 +0.04(+0.19%)
Feb 19, 2008 21.41 21.41 21.33 21.41 0 +0.08(+0.38%)
Feb 18, 2008 21.33 21.45 21.33 21.33 0 +0.00(+0.00%)
Feb 15, 2008 21.33 21.45 21.33 21.33 0 -0.12(-0.56%)
Feb 14, 2008 21.45 21.73 21.45 21.45 0 -0.28(-1.29%)
Feb 13, 2008 21.73 21.73 21.73 21.73 0 +0.37(+1.73%)
Feb 12, 2008 21.23 21.36 21.23 21.36 0 +0.13(+0.61%)
Feb 11, 2008 21.23 21.23 21.15 21.23 0 +0.08(+0.38%)
Feb 08, 2008 21.15 21.18 21.15 21.15 0 -0.03(-0.14%)
Feb 07, 2008 21.06 21.18 21.06 21.18 0 +0.12(+0.57%)
Feb 06, 2008 21.06 21.27 21.06 21.06 0 -0.21(-0.99%)
Feb 05, 2008 21.89 21.89 21.27 21.27 0 -0.62(-2.83%)
Feb 04, 2008 21.89 21.95 21.89 21.89 0 -0.06(-0.27%)
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.