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

23.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.78 28.78 28.78 0 +0.23(+0.81%)
Jun 29, 2015 28.55 28.55 28.55 0 -0.74(-2.53%)
Jun 26, 2015 29.29 29.29 29.29 0 -0.08(-0.27%)
Jun 25, 2015 29.37 29.37 29.37 0 +0.04(+0.14%)
Jun 24, 2015 29.33 29.33 29.33 0 -0.30(-1.01%)
Jun 23, 2015 29.63 29.63 29.63 0 +0.03(+0.10%)
Jun 22, 2015 29.60 29.60 29.60 0 +0.16(+0.54%)
Jun 19, 2015 29.44 29.44 29.44 0 -0.04(-0.14%)
Jun 18, 2015 29.48 29.48 29.48 0 +0.26(+0.89%)
Jun 17, 2015 29.22 29.22 29.22 0 -0.01(-0.03%)
Jun 16, 2015 29.23 29.23 29.23 0 +0.17(+0.59%)
Jun 15, 2015 29.06 29.06 29.06 0 -0.10(-0.34%)
Jun 12, 2015 29.16 29.16 29.16 0 -0.08(-0.27%)
Jun 11, 2015 29.24 29.24 29.24 0 +0.05(+0.17%)
Jun 10, 2015 29.19 29.19 29.19 0 +0.41(+1.42%)
Jun 09, 2015 28.78 28.78 28.78 0 -0.03(-0.10%)
Jun 08, 2015 28.81 28.81 28.81 0 -0.15(-0.52%)
Jun 05, 2015 28.96 28.96 28.96 0 +0.13(+0.45%)
Jun 04, 2015 28.83 28.83 28.83 0 -0.22(-0.76%)
Jun 03, 2015 29.05 29.05 29.05 0 +0.26(+0.90%)
Jun 02, 2015 28.79 28.79 28.79 0 +0.10(+0.35%)
Jun 01, 2015 28.69 28.64 28.69 0 +0.05(+0.17%)
May 29, 2015 28.64 28.64 28.64 0 -0.14(-0.49%)
May 28, 2015 28.79 28.78 28.78 0 -0.02(-0.07%)
May 27, 2015 28.80 28.80 28.80 0 +0.30(+1.05%)
May 26, 2015 28.50 28.50 28.50 0 -0.31(-1.08%)
May 22, 2015 28.81 28.81 28.81 0 -0.08(-0.28%)
May 21, 2015 28.89 28.89 28.89 0 +0.03(+0.10%)
May 20, 2015 28.86 28.86 28.86 0 +0.00(+0.00%)
May 19, 2015 28.86 28.86 28.86 0 -0.01(-0.03%)
May 18, 2015 28.87 28.87 28.87 0 +0.22(+0.77%)
May 15, 2015 28.65 28.65 28.65 0 -0.03(-0.10%)
May 14, 2015 28.68 28.68 28.68 0 +0.32(+1.13%)
May 13, 2015 28.36 28.36 28.36 0 +0.06(+0.21%)
May 12, 2015 28.30 28.30 28.30 0 -0.08(-0.28%)
May 11, 2015 28.38 28.38 28.38 0 +0.05(+0.18%)
May 08, 2015 28.33 28.33 28.33 0 +0.26(+0.93%)
May 07, 2015 28.07 28.07 28.07 0 +0.10(+0.36%)
May 06, 2015 27.97 27.97 27.97 0 +0.06(+0.21%)
May 05, 2015 27.91 27.91 27.91 0 -0.44(-1.55%)
May 04, 2015 28.35 28.35 28.35 0 +0.14(+0.50%)
May 01, 2015 28.21 28.21 28.21 0 +0.17(+0.61%)
Apr 30, 2015 28.04 28.04 28.04 0 -0.46(-1.61%)
Apr 29, 2015 28.50 28.50 28.50 0 -0.22(-0.77%)
Apr 28, 2015 28.72 28.72 28.72 0 +0.08(+0.28%)
Apr 27, 2015 28.64 28.64 28.64 0 -0.27(-0.93%)
Apr 24, 2015 28.91 28.91 28.91 0 -0.07(-0.24%)
Apr 23, 2015 28.98 28.98 28.98 0 +0.16(+0.56%)
Apr 22, 2015 28.82 28.82 28.82 0 +0.02(+0.07%)
Apr 21, 2015 28.80 28.80 28.80 0 +0.12(+0.42%)
Apr 20, 2015 28.68 28.68 28.68 0 +0.17(+0.60%)
Apr 17, 2015 28.51 28.51 28.51 0 -0.43(-1.49%)
Apr 16, 2015 28.94 28.94 28.94 0 +0.04(+0.14%)
Apr 15, 2015 28.90 28.90 28.90 0 +0.19(+0.66%)
Apr 14, 2015 28.71 28.71 28.71 0 +0.00(+0.00%)
Apr 13, 2015 28.71 28.71 28.71 0 +0.00(+0.00%)
Apr 10, 2015 28.71 28.71 28.71 0 +0.15(+0.53%)
Apr 09, 2015 28.56 28.56 28.56 0 -0.05(-0.17%)
Apr 08, 2015 28.61 28.61 28.61 0 +0.23(+0.81%)
Apr 07, 2015 28.38 28.38 28.38 0 -0.11(-0.39%)
Apr 06, 2015 28.49 28.49 28.49 0 +0.16(+0.56%)
Apr 02, 2015 28.33 28.33 28.33 0 +0.15(+0.53%)
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.