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, 2020 16.38 16.38 0 +0.25(+1.55%)
Jun 29, 2020 16.13 16.13 0 +0.31(+1.96%)
Jun 26, 2020 15.82 15.82 0 -0.32(-1.98%)
Jun 25, 2020 16.14 16.14 0 +0.20(+1.25%)
Jun 24, 2020 15.94 15.94 0 -0.51(-3.10%)
Jun 23, 2020 16.45 16.45 0 +0.08(+0.49%)
Jun 22, 2020 16.37 16.37 0 +0.17(+1.05%)
Jun 19, 2020 16.20 16.20 0 -0.09(-0.55%)
Jun 18, 2020 16.29 16.29 0 -0.01(-0.06%)
Jun 17, 2020 16.30 16.30 0 -0.13(-0.79%)
Jun 16, 2020 16.43 16.43 0 +0.29(+1.80%)
Jun 15, 2020 16.14 16.14 0 +0.31(+1.96%)
Jun 12, 2020 15.83 15.83 0 +0.27(+1.74%)
Jun 11, 2020 15.56 15.56 0 -1.10(-6.60%)
Jun 10, 2020 16.66 16.66 0 -0.26(-1.54%)
Jun 09, 2020 16.92 16.92 0 -0.04(-0.24%)
Jun 05, 2020 16.96 16.96 0 +0.40(+2.42%)
Jun 04, 2020 16.56 16.56 0 +0.02(+0.12%)
Jun 03, 2020 16.54 16.54 0 +0.35(+2.16%)
Jun 02, 2020 16.19 16.19 0 +0.22(+1.38%)
Jun 01, 2020 15.97 15.97 0 +0.19(+1.20%)
May 29, 2020 15.78 15.78 0 +0.02(+0.13%)
May 28, 2020 15.76 15.76 0 -0.21(-1.31%)
May 27, 2020 15.97 15.97 0 +0.34(+2.18%)
May 26, 2020 15.63 15.63 0 +0.41(+2.69%)
May 22, 2020 15.22 15.22 0 +0.03(+0.20%)
May 21, 2020 15.19 15.19 0 +0.00(+0.00%)
May 20, 2020 15.19 15.19 0 +0.34(+2.29%)
May 19, 2020 14.85 14.85 0 -0.16(-1.07%)
May 18, 2020 15.01 15.01 0 +0.70(+4.89%)
May 15, 2020 14.31 14.31 0 +0.17(+1.20%)
May 14, 2020 14.14 14.14 0 +0.09(+0.64%)
May 13, 2020 14.05 14.05 0 -0.41(-2.84%)
May 12, 2020 14.46 14.46 0 -0.42(-2.82%)
May 11, 2020 14.88 14.88 0 -0.04(-0.27%)
May 08, 2020 14.92 14.92 0 +0.75(+5.29%)
May 06, 2020 14.17 14.17 0 -0.01(-0.07%)
May 05, 2020 14.18 14.18 0 +0.18(+1.29%)
May 04, 2020 14.00 14.00 0 +0.00(+0.00%)
May 01, 2020 14.00 14.00 0 -0.45(-3.11%)
Apr 30, 2020 14.45 14.45 0 -0.40(-2.69%)
Apr 29, 2020 14.85 14.85 0 +0.59(+4.14%)
Apr 28, 2020 14.26 14.26 0 +0.16(+1.13%)
Apr 27, 2020 14.10 14.10 0 +0.44(+3.22%)
Apr 24, 2020 13.66 13.66 0 +0.17(+1.26%)
Apr 23, 2020 13.49 13.49 0 +0.38(+2.90%)
Apr 21, 2020 13.11 13.11 0 -0.36(-2.67%)
Apr 20, 2020 13.47 13.47 0 -0.17(-1.25%)
Apr 17, 2020 13.64 13.64 0 +0.51(+3.88%)
Apr 16, 2020 13.13 13.13 0 -0.02(-0.15%)
Apr 15, 2020 13.15 13.15 0 -0.51(-3.73%)
Apr 14, 2020 13.66 13.66 0 +0.36(+2.71%)
Apr 13, 2020 13.30 13.30 0 -0.31(-2.28%)
Apr 09, 2020 13.61 13.61 0 +0.41(+3.11%)
Apr 08, 2020 13.20 13.20 0 +0.44(+3.45%)
Apr 07, 2020 12.76 12.76 0 +0.14(+1.11%)
Apr 06, 2020 12.62 12.62 0 +0.92(+7.86%)
Apr 03, 2020 11.70 11.70 0 -0.34(-2.82%)
Apr 02, 2020 12.04 12.04 0 +0.11(+0.92%)
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.