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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.30 19.87 19.87 19.87 0 -0.43(-2.12%)
Apr 29, 2010 19.96 20.30 20.30 20.30 0 +0.34(+1.70%)
Apr 28, 2010 20.03 19.96 19.96 19.96 0 -0.07(-0.35%)
Apr 27, 2010 20.50 20.03 20.03 20.03 0 -0.47(-2.29%)
Apr 26, 2010 20.55 20.50 20.50 20.50 0 -0.05(-0.24%)
Apr 23, 2010 20.37 20.55 20.55 20.55 0 +0.18(+0.88%)
Apr 22, 2010 20.22 20.37 20.37 20.37 0 +0.15(+0.74%)
Apr 21, 2010 20.13 20.22 20.22 20.22 0 +0.09(+0.45%)
Apr 20, 2010 19.86 20.13 20.13 20.13 0 +0.27(+1.36%)
Apr 19, 2010 19.86 19.86 19.86 19.86 0 -0.14(-0.70%)
Apr 16, 2010 20.27 20.00 20.00 20.00 0 -0.27(-1.33%)
Apr 15, 2010 20.22 20.27 20.27 20.27 0 +0.05(+0.25%)
Apr 14, 2010 20.22 20.22 20.22 20.22 0 +0.32(+1.61%)
Apr 13, 2010 19.89 19.90 19.90 19.90 0 +0.01(+0.05%)
Apr 12, 2010 19.84 19.89 19.89 19.89 0 +0.05(+0.25%)
Apr 09, 2010 19.73 19.84 19.84 19.84 0 +0.11(+0.56%)
Apr 08, 2010 19.76 19.73 19.73 19.73 0 -0.03(-0.15%)
Apr 07, 2010 19.83 19.76 19.76 19.76 0 -0.07(-0.35%)
Apr 06, 2010 19.77 19.83 19.83 19.83 0 +0.06(+0.30%)
Apr 05, 2010 19.77 19.77 19.77 19.77 0 +0.28(+1.44%)
Apr 01, 2010 19.49 19.49 19.49 0 +0.16(+0.83%)
Mar 31, 2010 19.40 19.33 19.33 19.33 0 -0.07(-0.36%)
Mar 30, 2010 19.36 19.40 19.40 19.40 0 +0.04(+0.21%)
Mar 29, 2010 19.25 19.36 19.36 19.36 0 +0.11(+0.57%)
Mar 26, 2010 19.21 19.25 19.25 19.25 0 +0.04(+0.21%)
Mar 25, 2010 19.30 19.21 19.21 19.21 0 -0.09(-0.47%)
Mar 24, 2010 19.49 19.30 19.30 19.30 0 -0.19(-0.97%)
Mar 23, 2010 19.49 19.49 19.49 19.49 0 +0.19(+0.98%)
Mar 22, 2010 19.30 19.30 19.30 19.30 0 +0.22(+1.15%)
Mar 19, 2010 19.23 19.08 19.08 19.08 0 -0.15(-0.78%)
Mar 18, 2010 19.30 19.23 19.23 19.23 0 -0.07(-0.36%)
Mar 17, 2010 19.14 19.30 19.30 19.30 0 +0.16(+0.84%)
Mar 16, 2010 18.98 19.14 19.14 19.14 0 +0.16(+0.84%)
Mar 15, 2010 18.98 18.98 18.98 18.98 0 -0.04(-0.21%)
Mar 12, 2010 19.03 19.02 19.02 19.02 0 -0.01(-0.05%)
Mar 11, 2010 18.96 19.03 19.03 19.03 0 +0.07(+0.37%)
Mar 10, 2010 18.80 18.96 18.96 18.96 0 +0.16(+0.85%)
Mar 09, 2010 18.74 18.80 18.80 18.80 0 +0.06(+0.32%)
Mar 08, 2010 18.71 18.74 18.74 18.74 0 +0.03(+0.16%)
Mar 05, 2010 18.71 18.71 18.71 18.71 0 +0.32(+1.74%)
Mar 04, 2010 18.39 18.39 18.39 18.39 0 +0.05(+0.27%)
Mar 03, 2010 18.34 18.34 18.34 18.34 0 +0.03(+0.16%)
Mar 02, 2010 18.31 18.31 18.31 18.31 0 +0.14(+0.77%)
Mar 01, 2010 18.17 18.17 18.17 18.17 0 +0.29(+1.62%)
Feb 26, 2010 17.88 17.88 17.88 17.88 0 +0.03(+0.17%)
Feb 25, 2010 17.85 17.85 17.85 17.85 0 -0.01(-0.06%)
Feb 24, 2010 17.86 17.86 17.86 17.86 0 +0.17(+0.96%)
Feb 23, 2010 17.69 17.69 17.69 17.69 0 -0.22(-1.23%)
Feb 22, 2010 17.91 17.91 17.91 17.91 0 +0.02(+0.11%)
Feb 19, 2010 17.89 17.89 17.89 17.89 0 +0.01(+0.06%)
Feb 18, 2010 17.88 17.88 17.88 17.88 0 +0.09(+0.51%)
Feb 17, 2010 17.79 17.79 17.79 17.79 0 +0.07(+0.40%)
Feb 16, 2010 17.72 17.72 17.72 17.72 0 +0.26(+1.49%)
Feb 12, 2010 17.46 17.46 17.46 0 +0.08(+0.46%)
Feb 11, 2010 17.38 17.38 17.38 17.38 0 +0.25(+1.46%)
Feb 10, 2010 17.13 17.13 17.13 17.13 0 +0.06(+0.35%)
Feb 09, 2010 17.07 17.07 17.07 17.07 0 +0.21(+1.25%)
Feb 08, 2010 16.86 16.86 16.86 16.86 0 -0.12(-0.71%)
Feb 05, 2010 16.98 16.98 16.98 16.98 0 -0.02(-0.12%)
Feb 04, 2010 17.00 17.00 17.00 17.00 0 -0.56(-3.19%)
Feb 03, 2010 17.56 17.56 17.56 17.56 0 +0.11(+0.63%)
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.