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

22.91 +0.20 (+0.88%)
Daily Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.05 21.05 21.05 21.05 0 +0.02(+0.10%)
Jul 28, 2006 21.03 21.03 21.03 21.03 0 +0.30(+1.45%)
Jul 27, 2006 20.73 20.73 20.73 20.73 0 -0.02(-0.10%)
Jul 26, 2006 20.75 20.78 20.75 20.75 0 -0.03(-0.14%)
Jul 25, 2006 20.78 20.78 20.78 20.78 0 +0.07(+0.34%)
Jul 24, 2006 20.71 20.71 20.34 20.71 0 +0.37(+1.82%)
Jul 21, 2006 20.34 20.34 20.34 20.34 0 -0.23(-1.12%)
Jul 20, 2006 20.57 20.57 20.57 20.57 0 -0.25(-1.20%)
Jul 19, 2006 20.82 20.82 20.82 20.82 0 +0.62(+3.07%)
Jul 18, 2006 20.20 20.20 20.20 20.20 0 -0.06(-0.30%)
Jul 17, 2006 20.26 20.26 20.26 20.26 0 -0.30(-1.46%)
Jul 14, 2006 20.56 20.56 20.56 20.56 0 -0.20(-0.96%)
Jul 13, 2006 20.76 20.76 20.76 20.76 0 -0.70(-3.26%)
Jul 12, 2006 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jul 11, 2006 21.43 21.46 21.43 21.46 0 +0.03(+0.14%)
Jul 10, 2006 21.43 21.43 21.43 21.43 0 -0.09(-0.42%)
Jul 07, 2006 21.52 21.52 21.52 21.52 0 -0.21(-0.97%)
Jul 06, 2006 21.73 21.73 21.73 21.73 0 +0.06(+0.28%)
Jul 05, 2006 21.67 21.67 21.67 21.67 0 -0.33(-1.50%)
Jul 03, 2006 22.00 22.00 21.88 22.00 0 +0.12(+0.55%)
Jun 30, 2006 21.88 21.88 21.88 21.88 0 +1.01(+4.84%)
Jun 29, 2006 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jun 28, 2006 20.87 20.87 20.87 20.87 0 +0.01(+0.05%)
Jun 27, 2006 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Jun 23, 2006 20.86 20.86 20.85 20.86 0 +0.01(+0.05%)
Jun 22, 2006 20.85 20.85 20.85 20.85 0 -0.04(-0.19%)
Jun 21, 2006 20.89 20.89 20.89 20.89 0 +0.25(+1.21%)
Jun 20, 2006 20.64 20.64 20.64 20.64 0 -0.09(-0.43%)
Jun 19, 2006 20.73 20.73 20.73 20.73 0 -0.24(-1.14%)
Jun 16, 2006 20.97 21.10 20.97 20.97 0 -0.13(-0.62%)
Jun 15, 2006 21.10 21.10 21.10 21.10 0 +0.77(+3.79%)
Jun 14, 2006 20.33 20.33 20.33 20.33 0 +0.19(+0.94%)
Jun 13, 2006 20.14 20.65 20.14 20.14 0 -0.51(-2.47%)
Jun 12, 2006 20.65 21.12 20.65 20.65 0 -0.47(-2.23%)
Jun 09, 2006 21.12 21.12 21.12 21.12 0 +0.02(+0.09%)
Jun 08, 2006 21.10 21.10 21.10 21.10 0 -0.45(-2.09%)
Jun 07, 2006 21.55 21.55 21.55 21.55 0 -0.20(-0.92%)
Jun 06, 2006 21.75 21.75 21.75 21.75 0 -0.31(-1.41%)
Jun 05, 2006 22.06 22.57 22.06 22.06 0 -0.33(-1.47%)
Jun 02, 2006 22.39 22.39 22.39 22.39 0 +0.00(+0.00%)
Jun 01, 2006 22.39 22.39 22.12 22.39 0 +0.27(+1.22%)
May 31, 2006 22.12 22.12 21.87 22.12 0 +0.25(+1.14%)
May 30, 2006 21.87 22.30 21.87 21.87 0 -0.43(-1.93%)
May 26, 2006 22.30 22.30 22.07 22.30 0 +0.23(+1.04%)
May 25, 2006 22.07 22.07 21.77 22.07 0 +0.30(+1.38%)
May 24, 2006 21.77 21.77 21.77 21.77 0 -0.15(-0.68%)
May 23, 2006 21.92 21.92 21.92 21.92 0 +0.13(+0.60%)
May 22, 2006 21.79 22.34 21.79 21.79 0 -0.55(-2.46%)
May 19, 2006 22.34 22.34 22.31 22.34 0 +0.03(+0.13%)
May 18, 2006 22.31 22.31 22.31 22.31 0 -0.69(-3.00%)
May 17, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 16, 2006 23.00 23.05 23.00 23.00 0 -0.05(-0.22%)
May 15, 2006 23.05 23.05 23.05 23.05 0 -0.41(-1.75%)
May 12, 2006 23.46 23.94 23.46 23.46 0 -0.48(-2.01%)
May 11, 2006 23.94 24.30 23.94 23.94 0 -0.36(-1.48%)
May 10, 2006 24.30 24.30 24.30 24.30 0 +0.01(+0.04%)
May 09, 2006 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 08, 2006 24.29 24.29 24.22 24.29 0 +0.07(+0.29%)
May 05, 2006 24.22 24.22 23.99 24.22 0 +0.23(+0.96%)
May 04, 2006 23.99 23.99 23.75 23.99 0 +0.24(+1.01%)
May 03, 2006 23.75 23.75 23.70 23.75 0 +0.05(+0.21%)
May 02, 2006 23.70 23.70 23.47 23.70 0 +0.23(+0.98%)
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.