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

22.88 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.16 26.16 26.16 26.16 0 -0.23(-0.87%)
May 30, 2013 26.39 26.39 26.39 26.39 0 +0.14(+0.53%)
May 29, 2013 26.25 26.25 26.25 26.25 0 -0.21(-0.79%)
May 28, 2013 26.46 26.46 26.46 26.46 0 +0.30(+1.15%)
May 24, 2013 26.16 26.16 26.16 26.16 0 +0.02(+0.08%)
May 23, 2013 26.14 26.14 26.14 26.14 0 -0.05(-0.19%)
May 22, 2013 26.19 26.19 26.19 26.19 0 -0.42(-1.58%)
May 21, 2013 26.61 26.61 26.61 26.61 0 -0.03(-0.11%)
May 20, 2013 26.64 26.64 26.64 26.64 0 +0.08(+0.30%)
May 17, 2013 26.56 26.56 26.56 26.56 0 +0.30(+1.14%)
May 16, 2013 26.26 26.26 26.26 26.26 0 -0.04(-0.15%)
May 15, 2013 26.30 26.30 26.30 26.30 0 +0.38(+1.47%)
May 13, 2013 25.92 25.92 25.92 25.92 0 -0.02(-0.08%)
May 10, 2013 25.94 25.94 25.94 25.94 0 +0.24(+0.93%)
May 09, 2013 25.70 25.70 25.70 25.70 0 -0.07(-0.27%)
May 08, 2013 25.77 25.77 25.77 25.77 0 +0.03(+0.12%)
May 07, 2013 25.74 25.74 25.74 25.74 0 +0.16(+0.63%)
May 06, 2013 25.58 25.58 25.58 25.58 0 +0.14(+0.55%)
May 03, 2013 25.44 25.44 25.44 25.44 0 +0.33(+1.31%)
May 02, 2013 25.11 25.11 25.11 25.11 0 +0.31(+1.25%)
May 01, 2013 24.80 24.80 24.80 24.80 0 -0.43(-1.70%)
Apr 30, 2013 25.23 25.23 25.23 25.23 0 +0.12(+0.48%)
Apr 29, 2013 25.11 25.11 25.11 25.11 0 +0.20(+0.80%)
Apr 26, 2013 24.91 24.91 24.91 24.91 0 -0.09(-0.36%)
Apr 25, 2013 24.84 25.00 25.00 25.00 0 +0.16(+0.64%)
Apr 24, 2013 24.75 24.84 24.84 24.84 0 +0.09(+0.36%)
Apr 23, 2013 24.75 24.75 24.75 24.75 0 +0.32(+1.31%)
Apr 22, 2013 24.43 24.43 24.43 24.43 0 +0.05(+0.21%)
Apr 19, 2013 24.38 24.38 24.38 24.38 0 +0.26(+1.08%)
Apr 18, 2013 24.12 24.12 24.12 24.12 0 -0.14(-0.58%)
Apr 17, 2013 24.26 24.66 24.26 24.26 0 -0.40(-1.62%)
Apr 16, 2013 24.66 24.66 24.66 24.66 0 +0.41(+1.69%)
Apr 15, 2013 24.25 24.25 24.25 24.25 0 -0.84(-3.35%)
Apr 12, 2013 25.09 25.09 25.09 25.09 0 -0.09(-0.36%)
Apr 11, 2013 25.18 25.18 25.18 25.18 0 +0.13(+0.52%)
Apr 10, 2013 25.05 25.05 25.05 25.05 0 +0.39(+1.58%)
Apr 09, 2013 24.66 24.66 24.66 24.66 0 +0.01(+0.04%)
Apr 08, 2013 24.65 24.65 24.65 24.65 0 +0.19(+0.78%)
Apr 05, 2013 24.46 24.46 24.46 24.46 0 -0.11(-0.45%)
Apr 04, 2013 24.57 24.57 24.57 24.57 0 +0.11(+0.45%)
Apr 03, 2013 24.46 24.46 24.46 24.46 0 -0.39(-1.57%)
Apr 02, 2013 24.85 24.85 24.85 24.85 0 -0.05(-0.20%)
Apr 01, 2013 24.90 24.90 24.90 24.90 0 -0.32(-1.27%)
Mar 28, 2013 25.22 25.22 25.22 25.22 0 +0.08(+0.32%)
Mar 27, 2013 25.14 25.14 25.14 25.14 0 +0.01(+0.04%)
Mar 26, 2013 25.13 25.13 25.13 25.13 0 +0.12(+0.48%)
Mar 25, 2013 25.01 25.01 25.01 25.01 0 -0.03(-0.12%)
Mar 22, 2013 25.04 25.04 25.04 25.04 0 +0.08(+0.32%)
Mar 21, 2013 24.96 24.96 24.96 24.96 0 -0.16(-0.64%)
Mar 20, 2013 25.12 25.12 25.12 25.12 0 +0.23(+0.92%)
Mar 19, 2013 24.87 24.89 24.89 24.89 0 -0.07(-0.28%)
Mar 18, 2013 24.96 24.96 24.96 24.96 0 -0.14(-0.56%)
Mar 15, 2013 25.10 25.10 25.10 25.10 0 -0.01(-0.04%)
Mar 14, 2013 25.11 25.11 25.11 25.11 0 +0.25(+1.01%)
Mar 13, 2013 24.86 24.86 24.86 24.86 0 +0.09(+0.36%)
Mar 12, 2013 24.77 24.77 24.77 24.77 0 -0.07(-0.28%)
Mar 11, 2013 24.84 24.84 24.84 24.84 0 +0.02(+0.08%)
Mar 08, 2013 24.82 24.82 24.82 24.82 0 +0.16(+0.65%)
Mar 07, 2013 24.66 24.66 24.66 24.66 0 +0.07(+0.28%)
Mar 06, 2013 24.59 24.59 24.59 24.59 0 +0.09(+0.37%)
Mar 05, 2013 24.50 24.50 24.50 24.50 0 +0.33(+1.37%)
Mar 04, 2013 24.17 24.17 24.17 24.17 0 +0.09(+0.37%)
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.