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 30, 2012 23.45 23.45 23.45 23.45 0 -0.14(-0.59%)
Apr 27, 2012 23.59 23.59 23.59 23.59 0 +0.15(+0.64%)
Apr 26, 2012 23.44 23.44 23.44 23.44 0 +0.19(+0.82%)
Apr 25, 2012 23.25 23.25 23.25 23.25 0 +0.35(+1.53%)
Apr 24, 2012 22.90 22.90 22.90 22.90 0 +0.06(+0.26%)
Apr 23, 2012 22.84 22.84 22.84 22.84 0 -0.37(-1.59%)
Apr 20, 2012 23.21 23.21 23.21 23.21 0 +0.09(+0.39%)
Apr 19, 2012 23.12 23.12 23.12 23.12 0 -0.12(-0.52%)
Apr 18, 2012 23.24 23.24 23.24 23.24 0 -0.07(-0.30%)
Apr 17, 2012 23.31 23.31 23.31 23.31 0 +0.37(+1.61%)
Apr 16, 2012 22.94 22.94 22.94 22.94 0 +0.02(+0.09%)
Apr 14, 2012 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Apr 13, 2012 22.92 22.92 22.92 22.92 0 -0.31(-1.33%)
Apr 12, 2012 23.23 23.23 23.23 23.23 0 +0.43(+1.89%)
Apr 11, 2012 22.80 22.80 22.80 22.80 0 +0.34(+1.51%)
Apr 10, 2012 22.46 22.46 22.46 22.46 0 -0.53(-2.31%)
Apr 09, 2012 22.99 22.99 22.99 22.99 0 -0.35(-1.50%)
Apr 05, 2012 23.34 23.34 23.34 23.34 0 -0.03(-0.13%)
Apr 04, 2012 23.37 23.37 23.37 23.37 0 -0.40(-1.68%)
Apr 03, 2012 23.77 23.77 23.77 23.77 0 +0.07(+0.30%)
Mar 30, 2012 23.70 23.70 23.70 0 +0.02(+0.08%)
Mar 29, 2012 23.68 23.68 23.68 23.68 0 -0.09(-0.38%)
Mar 28, 2012 23.77 23.77 23.77 23.77 0 -0.15(-0.63%)
Mar 27, 2012 23.92 23.92 23.92 23.92 0 -0.13(-0.54%)
Mar 26, 2012 24.05 24.05 24.05 24.05 0 +0.44(+1.86%)
Mar 23, 2012 23.61 23.61 23.61 23.61 0 +0.18(+0.77%)
Mar 22, 2012 23.43 23.43 23.43 23.43 0 -0.21(-0.89%)
Mar 21, 2012 23.64 23.64 23.64 23.64 0 +0.02(+0.08%)
Mar 20, 2012 23.62 23.62 23.62 23.62 0 -0.24(-1.01%)
Mar 19, 2012 23.86 23.86 23.86 23.86 0 +0.15(+0.63%)
Mar 16, 2012 23.71 23.71 23.71 23.71 0 -0.01(-0.04%)
Mar 15, 2012 23.72 23.72 23.72 23.72 0 +0.19(+0.81%)
Mar 14, 2012 23.53 23.53 23.53 23.53 0 -0.20(-0.84%)
Mar 13, 2012 23.73 23.73 23.73 23.73 0 +0.46(+1.98%)
Mar 12, 2012 23.27 23.27 23.27 23.27 0 -0.08(-0.34%)
Mar 09, 2012 23.35 23.35 23.35 23.35 0 +0.21(+0.91%)
Mar 08, 2012 23.14 23.14 23.14 23.14 0 +0.36(+1.58%)
Mar 07, 2012 22.78 22.78 22.78 22.78 0 +0.28(+1.24%)
Mar 06, 2012 22.50 22.50 22.50 22.50 0 -0.55(-2.39%)
Mar 05, 2012 23.05 23.05 23.05 23.05 0 -0.06(-0.26%)
Mar 02, 2012 23.11 23.11 23.11 23.11 0 -0.31(-1.32%)
Mar 01, 2012 23.42 23.42 23.42 23.42 0 +0.20(+0.86%)
Feb 29, 2012 23.22 23.22 23.22 23.22 0 -0.29(-1.23%)
Feb 28, 2012 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Feb 27, 2012 23.51 23.51 23.51 23.51 0 -0.05(-0.21%)
Feb 24, 2012 23.56 23.56 23.56 23.56 0 +0.01(+0.04%)
Feb 23, 2012 23.55 23.55 23.55 23.55 0 +0.28(+1.20%)
Feb 22, 2012 23.27 23.27 23.27 23.27 0 -0.13(-0.56%)
Feb 21, 2012 23.40 23.40 23.40 23.40 0 -0.03(-0.13%)
Feb 17, 2012 23.43 23.43 23.43 23.43 0 -0.01(-0.04%)
Feb 16, 2012 23.44 23.44 23.44 23.44 0 +0.36(+1.56%)
Feb 15, 2012 23.08 23.08 23.08 23.08 0 -0.12(-0.52%)
Feb 14, 2012 23.20 23.20 23.20 23.20 0 -0.04(-0.17%)
Feb 13, 2012 23.24 23.24 22.95 23.24 0 +0.29(+1.26%)
Feb 10, 2012 22.95 22.95 22.95 22.95 0 -0.26(-1.12%)
Feb 09, 2012 23.21 23.21 23.21 23.21 0 -0.05(-0.21%)
Feb 08, 2012 23.26 23.26 23.26 23.26 0 +0.03(+0.13%)
Feb 07, 2012 23.23 23.23 23.23 23.23 0 -0.04(-0.17%)
Feb 06, 2012 23.27 23.27 23.27 23.27 0 -0.09(-0.39%)
Feb 03, 2012 23.36 23.36 23.36 23.36 0 +0.46(+2.01%)
Feb 02, 2012 22.90 22.90 22.90 22.90 0 +0.09(+0.39%)
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.