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

22.77 USD -0.57 (-2.44%)
Daily Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.12 25.12 25.12 25.12 0 +0.12(+0.48%)
Apr 28, 2011 24.88 25.00 25.00 25.00 0 +0.12(+0.48%)
Apr 27, 2011 24.80 24.88 24.88 24.88 0 +0.08(+0.32%)
Apr 26, 2011 24.63 24.80 24.80 24.80 0 +0.17(+0.69%)
Apr 25, 2011 24.63 24.63 24.63 24.63 0 +0.01(+0.04%)
Apr 21, 2011 24.62 24.62 24.62 24.62 0 +0.22(+0.90%)
Apr 20, 2011 23.89 24.40 24.40 24.40 0 +0.51(+2.13%)
Apr 19, 2011 23.89 23.89 23.89 23.89 0 +0.11(+0.46%)
Apr 18, 2011 24.09 23.78 23.78 23.78 0 -0.31(-1.29%)
Apr 15, 2011 24.09 24.09 24.09 24.09 0 +0.16(+0.67%)
Apr 14, 2011 23.86 23.93 23.93 23.93 0 +0.07(+0.29%)
Apr 13, 2011 23.86 23.86 23.86 23.86 0 +0.11(+0.46%)
Apr 12, 2011 24.06 23.75 23.75 23.75 0 -0.31(-1.29%)
Apr 11, 2011 24.24 24.06 24.06 24.06 0 -0.18(-0.74%)
Apr 08, 2011 24.24 24.24 24.24 24.24 0 -0.16(-0.66%)
Apr 07, 2011 24.40 24.40 24.40 24.40 0 -0.09(-0.37%)
Apr 06, 2011 24.46 24.49 24.49 24.49 0 +0.03(+0.12%)
Apr 05, 2011 24.41 24.46 24.46 24.46 0 +0.05(+0.20%)
Apr 04, 2011 24.29 24.41 24.41 24.41 0 +0.12(+0.49%)
Apr 01, 2011 24.29 24.29 24.29 24.29 0 +0.14(+0.58%)
Mar 31, 2011 24.04 24.15 24.15 24.15 0 +0.11(+0.46%)
Mar 30, 2011 23.74 24.04 24.04 24.04 0 +0.30(+1.26%)
Mar 29, 2011 23.74 23.74 23.74 23.74 0 +0.17(+0.72%)
Mar 28, 2011 23.57 23.57 23.57 23.57 0 -0.05(-0.21%)
Mar 25, 2011 23.45 23.62 23.62 23.62 0 +0.17(+0.72%)
Mar 24, 2011 23.27 23.45 23.45 23.45 0 +0.18(+0.77%)
Mar 23, 2011 23.21 23.27 23.27 23.27 0 +0.06(+0.26%)
Mar 22, 2011 23.35 23.21 23.21 23.21 0 -0.14(-0.60%)
Mar 21, 2011 23.35 23.35 23.35 23.35 0 +0.55(+2.41%)
Mar 18, 2011 22.80 22.80 22.80 22.80 0 +0.21(+0.93%)
Mar 17, 2011 22.37 22.59 22.59 22.59 0 +0.22(+0.98%)
Mar 16, 2011 22.63 22.37 22.37 22.37 0 -0.26(-1.15%)
Mar 15, 2011 22.63 22.63 22.63 22.63 0 -0.25(-1.09%)
Mar 14, 2011 22.88 22.88 22.88 22.88 0 -0.17(-0.74%)
Mar 11, 2011 23.05 23.05 23.05 23.05 0 +0.07(+0.30%)
Mar 10, 2011 23.53 22.98 22.98 22.98 0 -0.55(-2.34%)
Mar 09, 2011 23.65 23.53 23.53 23.53 0 -0.12(-0.51%)
Mar 08, 2011 23.42 23.65 23.65 23.65 0 +0.23(+0.98%)
Mar 07, 2011 23.75 23.42 23.42 23.42 0 -0.33(-1.39%)
Mar 04, 2011 23.77 23.75 23.75 23.75 0 -0.02(-0.08%)
Mar 03, 2011 23.26 23.77 23.77 23.77 0 +0.51(+2.19%)
Mar 02, 2011 23.26 23.26 23.26 23.26 0 +0.11(+0.48%)
Mar 01, 2011 23.15 23.15 23.15 23.15 0 -0.39(-1.66%)
Feb 28, 2011 23.54 23.54 23.54 23.54 0 +0.06(+0.26%)
Feb 25, 2011 23.48 23.48 23.48 23.48 0 +0.42(+1.82%)
Feb 24, 2011 23.06 23.06 23.06 23.06 0 +0.10(+0.44%)
Feb 23, 2011 22.96 22.96 22.96 22.96 0 -0.34(-1.46%)
Feb 22, 2011 23.30 23.30 23.30 23.30 0 -0.66(-2.75%)
Feb 18, 2011 23.96 23.96 23.96 23.96 0 +0.04(+0.17%)
Feb 17, 2011 23.92 23.92 23.92 23.92 0 +0.13(+0.55%)
Feb 16, 2011 23.79 23.79 23.79 23.79 0 +0.21(+0.89%)
Feb 15, 2011 23.58 23.58 23.58 23.58 0 -0.14(-0.59%)
Feb 14, 2011 23.72 23.72 23.72 23.72 0 +0.18(+0.76%)
Feb 11, 2011 23.54 23.54 23.54 23.54 0 +0.19(+0.81%)
Feb 10, 2011 23.35 23.35 23.35 23.35 0 +0.06(+0.26%)
Feb 09, 2011 23.29 23.29 23.29 23.29 0 -0.14(-0.60%)
Feb 08, 2011 23.43 23.43 23.43 23.43 0 +0.09(+0.39%)
Feb 07, 2011 23.34 23.34 23.34 23.34 0 +0.21(+0.91%)
Feb 04, 2011 23.13 23.13 23.13 23.13 0 +0.06(+0.26%)
Feb 03, 2011 23.07 23.07 23.07 23.07 0 +0.05(+0.22%)
Feb 02, 2011 23.02 23.02 23.02 23.02 0 -0.06(-0.26%)
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.