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

22.09 -0.42 (-1.87%)
Daily Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2019 20.27 20.27 0 +0.00(+0.00%)
Jun 28, 2019 20.27 20.27 0 +0.28(+1.40%)
Jun 27, 2019 19.99 19.99 0 +0.27(+1.37%)
Jun 26, 2019 19.72 19.72 0 -0.05(-0.25%)
Jun 25, 2019 19.77 19.77 0 -0.12(-0.60%)
Jun 24, 2019 19.89 19.89 0 -0.20(-1.00%)
Jun 22, 2019 20.09 20.09 0 +0.00(+0.00%)
Jun 21, 2019 20.09 20.09 0 -0.12(-0.59%)
Jun 20, 2019 20.21 20.21 0 +0.13(+0.65%)
Jun 19, 2019 20.08 20.08 0 +0.13(+0.65%)
Jun 18, 2019 19.95 19.95 0 +0.20(+1.01%)
Jun 17, 2019 19.75 19.75 0 +0.07(+0.36%)
Jun 15, 2019 19.68 19.68 0 +0.00(+0.00%)
Jun 14, 2019 19.68 19.68 0 -0.14(-0.71%)
Jun 13, 2019 19.82 19.82 0 +0.16(+0.81%)
Jun 12, 2019 19.66 19.66 0 +0.01(+0.05%)
Jun 11, 2019 19.65 19.65 0 -0.09(-0.46%)
Jun 10, 2019 19.74 19.74 0 +0.13(+0.66%)
Jun 08, 2019 19.61 19.61 0 +0.00(+0.00%)
Jun 07, 2019 19.61 19.61 0 +0.19(+0.98%)
Jun 06, 2019 19.42 19.42 0 +0.01(+0.05%)
Jun 05, 2019 19.41 19.41 0 +0.06(+0.31%)
Jun 04, 2019 19.35 19.35 0 +0.44(+2.33%)
Jun 03, 2019 18.91 18.91 0 +0.05(+0.27%)
Jun 01, 2019 18.86 18.86 0 +0.00(+0.00%)
May 31, 2019 18.86 18.86 0 -0.20(-1.05%)
May 30, 2019 19.06 19.06 0 +0.01(+0.05%)
May 29, 2019 19.05 19.05 0 -0.17(-0.88%)
May 28, 2019 19.22 19.22 0 -0.08(-0.41%)
May 25, 2019 19.30 19.30 0 +0.00(+0.00%)
May 24, 2019 19.30 19.30 0 +0.12(+0.63%)
May 23, 2019 19.18 19.18 0 -0.33(-1.69%)
May 22, 2019 19.51 19.51 0 -0.13(-0.66%)
May 21, 2019 19.64 19.64 0 +0.22(+1.13%)
May 20, 2019 19.42 19.42 0 -0.13(-0.66%)
May 18, 2019 19.55 19.55 0 +0.00(+0.00%)
May 17, 2019 19.55 19.55 0 -0.22(-1.11%)
May 16, 2019 19.77 19.77 0 +0.12(+0.61%)
May 15, 2019 19.65 19.65 0 +0.11(+0.56%)
May 14, 2019 19.54 19.54 0 +0.23(+1.19%)
May 13, 2019 19.31 19.31 0 -0.59(-2.96%)
May 11, 2019 19.90 19.90 0 +0.00(+0.00%)
May 10, 2019 19.90 19.90 0 +0.07(+0.35%)
May 09, 2019 19.83 19.83 0 -0.13(-0.65%)
May 08, 2019 19.96 19.96 0 -0.09(-0.45%)
May 07, 2019 20.05 20.05 0 -0.35(-1.72%)
May 06, 2019 20.40 20.40 0 -0.06(-0.29%)
May 04, 2019 20.46 20.46 0 +0.34(+1.69%)
May 03, 2019 20.12 20.12 0 +0.06(+0.30%)
May 02, 2019 20.06 20.06 0 -0.21(-1.04%)
May 01, 2019 20.27 20.27 0 -0.03(-0.15%)
Apr 30, 2019 20.30 20.30 0 +0.06(+0.30%)
Apr 27, 2019 20.24 20.24 0 +0.21(+1.05%)
Apr 26, 2019 20.03 20.03 0 -0.09(-0.45%)
Apr 25, 2019 20.12 20.12 0 +0.02(+0.10%)
Apr 24, 2019 20.10 20.10 0 +0.23(+1.16%)
Apr 23, 2019 19.87 19.87 0 -0.02(-0.10%)
Apr 18, 2019 19.89 19.89 19.89 19.89 0 -0.06(-0.30%)
Apr 17, 2019 19.95 19.95 0 -0.20(-0.99%)
Apr 16, 2019 20.15 20.15 0 +0.02(+0.10%)
Apr 15, 2019 20.13 20.13 0 +0.01(+0.05%)
Apr 13, 2019 20.12 20.12 20.12 0 +0.10(+0.50%)
Apr 12, 2019 20.02 20.02 0 +0.03(+0.15%)
Apr 11, 2019 19.99 19.99 0 +0.19(+0.96%)
Apr 10, 2019 19.80 19.80 0 -0.17(-0.85%)
Apr 09, 2019 19.97 19.97 0 -0.02(-0.10%)
Apr 06, 2019 19.99 19.99 0 +0.12(+0.60%)
Apr 05, 2019 19.87 19.87 0 -0.02(-0.10%)
Apr 04, 2019 19.89 19.89 0 +0.14(+0.71%)
Apr 03, 2019 19.75 19.75 0 +0.00(+0.00%)
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.