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

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.82 14.82 14.82 14.82 0 +0.07(+0.51%)
Jun 29, 2004 14.75 14.75 14.75 14.75 0 +0.07(+0.51%)
Jun 28, 2004 14.67 14.67 14.67 14.67 0 +0.02(+0.13%)
Jun 25, 2004 14.65 14.65 14.65 14.65 0 +0.09(+0.64%)
Jun 24, 2004 14.56 14.56 14.56 14.56 0 +0.07(+0.45%)
Jun 23, 2004 14.49 14.49 14.49 14.49 0 +0.11(+0.78%)
Jun 22, 2004 14.38 14.38 14.38 14.38 0 +0.02(+0.13%)
Jun 21, 2004 14.36 14.36 14.36 14.36 0 -0.02(-0.13%)
Jun 18, 2004 14.38 14.38 14.38 14.38 0 +0.02(+0.13%)
Jun 17, 2004 14.36 14.36 14.36 14.36 0 +0.03(+0.20%)
Jun 16, 2004 14.34 14.34 14.34 14.34 0 +0.08(+0.59%)
Jun 15, 2004 14.25 14.25 14.25 14.25 0 +0.16(+1.13%)
Jun 14, 2004 14.09 14.09 14.09 14.09 0 -0.20(-1.37%)
Jun 10, 2004 14.29 14.29 14.29 14.29 0 +0.01(+0.07%)
Jun 09, 2004 14.28 14.28 14.28 14.28 0 -0.15(-1.04%)
Jun 08, 2004 14.43 14.43 14.43 14.43 0 +0.03(+0.20%)
Jun 07, 2004 14.40 14.40 14.40 14.40 0 +0.24(+1.71%)
Jun 04, 2004 14.16 14.16 14.16 14.16 0 +0.10(+0.73%)
Jun 03, 2004 14.06 14.06 14.06 14.06 0 -0.20(-1.38%)
Jun 02, 2004 14.25 14.25 14.25 14.25 0 +0.02(+0.13%)
Jun 01, 2004 14.23 14.23 14.23 14.23 0 +0.09(+0.66%)
May 28, 2004 14.14 14.14 14.14 14.14 0 -0.01(-0.07%)
May 27, 2004 14.15 14.15 14.15 14.15 0 +0.10(+0.73%)
May 26, 2004 14.05 14.05 14.05 14.05 0 +0.08(+0.60%)
May 25, 2004 13.96 13.96 13.96 13.96 0 +0.21(+1.49%)
May 24, 2004 13.76 13.76 13.76 13.76 0 +0.11(+0.82%)
May 21, 2004 13.64 13.64 13.64 13.64 0 +0.14(+1.04%)
May 20, 2004 13.50 13.50 13.50 13.50 0 -0.07(-0.48%)
May 19, 2004 13.57 13.57 13.57 13.57 0 +0.20(+1.47%)
May 18, 2004 13.37 13.37 13.37 13.37 0 +0.16(+1.20%)
May 17, 2004 13.22 13.22 13.22 13.22 0 -0.27(-2.01%)
May 14, 2004 13.49 13.49 13.49 13.49 0 -0.11(-0.82%)
May 13, 2004 13.60 13.60 13.60 13.60 0 -0.06(-0.41%)
May 12, 2004 13.65 13.65 13.65 13.65 0 +0.07(+0.48%)
May 11, 2004 13.59 13.59 13.59 13.59 0 +0.15(+1.11%)
May 10, 2004 13.44 13.44 13.44 13.44 0 -0.45(-3.23%)
May 07, 2004 13.89 13.89 13.89 13.89 0 -0.33(-2.30%)
May 06, 2004 14.21 14.21 14.21 14.21 0 -0.20(-1.36%)
May 05, 2004 14.41 14.41 14.41 14.41 0 +0.02(+0.13%)
May 04, 2004 14.39 14.39 14.39 14.39 0 +0.16(+1.12%)
May 03, 2004 14.23 14.23 14.23 14.23 0 +0.09(+0.66%)
Apr 30, 2004 14.14 14.14 14.14 14.14 0 -0.15(-1.05%)
Apr 29, 2004 14.29 14.29 14.29 14.29 0 -0.17(-1.16%)
Apr 28, 2004 14.46 14.46 14.46 14.46 0 -0.24(-1.65%)
Apr 27, 2004 14.70 14.70 14.70 14.70 0 -0.01(-0.06%)
Apr 26, 2004 14.71 14.71 14.71 14.71 0 -0.01(-0.06%)
Apr 23, 2004 14.72 14.72 14.72 14.72 0 +0.04(+0.25%)
Apr 22, 2004 14.68 14.68 14.68 14.68 0 +0.14(+0.96%)
Apr 21, 2004 14.54 14.54 14.54 14.54 0 +0.03(+0.19%)
Apr 20, 2004 14.51 14.51 14.51 14.51 0 -0.09(-0.64%)
Apr 19, 2004 14.61 14.61 14.61 14.61 0 +0.02(+0.13%)
Apr 16, 2004 14.59 14.59 14.59 14.59 0 +0.11(+0.77%)
Apr 15, 2004 14.48 14.48 14.48 14.48 0 -0.13(-0.89%)
Apr 14, 2004 14.61 14.61 14.61 14.61 0 -0.15(-1.01%)
Apr 13, 2004 14.76 14.76 14.76 14.76 0 -0.21(-1.43%)
Apr 12, 2004 14.97 14.97 14.97 14.97 0 +0.08(+0.56%)
Apr 08, 2004 14.89 14.89 14.89 14.89 0 -0.03(-0.19%)
Apr 07, 2004 14.91 14.91 14.91 14.91 0 +0.08(+0.57%)
Apr 06, 2004 14.83 14.83 14.83 14.83 0 -0.08(-0.56%)
Apr 05, 2004 14.91 14.91 14.91 14.91 0 +0.08(+0.57%)
Apr 02, 2004 14.83 14.83 14.83 14.83 0 +0.12(+0.83%)
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.