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 (%)
Aug 29, 2014 28.80 28.80 28.80 0 +0.12(+0.41%)
Aug 28, 2014 28.68 28.68 28.68 0 -0.17(-0.57%)
Aug 27, 2014 28.85 28.85 28.85 0 -0.05(-0.17%)
Aug 26, 2014 28.90 28.90 28.90 0 +0.19(+0.68%)
Aug 25, 2014 28.70 28.70 28.70 0 +0.15(+0.51%)
Aug 22, 2014 28.56 28.56 28.56 0 +0.01(+0.03%)
Aug 21, 2014 28.55 28.55 28.55 0 +0.05(+0.17%)
Aug 20, 2014 28.50 28.50 28.50 0 -0.11(-0.37%)
Aug 19, 2014 28.61 28.61 28.61 0 +0.12(+0.41%)
Aug 18, 2014 28.49 28.49 28.49 0 +0.34(+1.21%)
Aug 15, 2014 28.15 28.15 28.15 0 -0.02(-0.07%)
Aug 14, 2014 28.17 28.17 28.17 0 +0.06(+0.21%)
Aug 13, 2014 28.11 28.11 28.11 0 +0.23(+0.84%)
Aug 12, 2014 27.88 27.88 27.88 0 -0.16(-0.55%)
Aug 11, 2014 28.03 28.03 28.03 0 +0.30(+1.09%)
Aug 08, 2014 27.73 27.73 27.73 0 +0.24(+0.88%)
Aug 07, 2014 27.49 27.49 27.49 0 -0.10(-0.35%)
Aug 06, 2014 27.59 27.59 27.59 0 -0.04(-0.14%)
Aug 05, 2014 27.63 27.63 27.63 27.63 0 -0.14(-0.49%)
Aug 04, 2014 27.76 27.76 27.76 27.76 0 +0.15(+0.53%)
Aug 01, 2014 27.62 27.62 27.62 0 -0.15(-0.52%)
Jul 31, 2014 27.76 27.76 27.76 0 -0.69(-2.42%)
Jul 30, 2014 28.45 28.45 28.45 0 +0.13(+0.45%)
Jul 29, 2014 28.33 28.33 28.33 0 +0.00(+0.00%)
Jul 28, 2014 28.33 28.33 28.33 0 -0.14(-0.48%)
Jul 25, 2014 28.46 28.46 28.46 0 -0.24(-0.85%)
Jul 24, 2014 28.70 28.70 28.70 0 +0.09(+0.31%)
Jul 22, 2014 28.62 28.62 28.62 0 +0.18(+0.65%)
Jul 21, 2014 28.43 28.43 28.43 0 -0.13(-0.44%)
Jul 18, 2014 28.56 28.56 28.56 0 +0.37(+1.31%)
Jul 17, 2014 28.19 28.19 28.19 0 -0.45(-1.56%)
Jul 16, 2014 28.64 28.64 28.64 0 -0.02(-0.07%)
Jul 15, 2014 28.66 28.66 28.66 0 -0.22(-0.77%)
Jul 14, 2014 28.88 28.88 28.88 0 +0.16(+0.54%)
Jul 11, 2014 28.72 28.72 28.72 0 -0.06(-0.20%)
Jul 10, 2014 28.78 28.78 28.78 0 -0.27(-0.94%)
Jul 09, 2014 29.05 29.05 29.05 0 +0.05(+0.17%)
Jul 08, 2014 29.01 29.01 29.01 0 -0.43(-1.45%)
Jul 07, 2014 29.43 29.43 29.43 0 -0.45(-1.50%)
Jul 03, 2014 29.88 29.88 29.88 0 +0.19(+0.65%)
Jul 02, 2014 29.69 29.69 29.69 0 -0.16(-0.52%)
Jul 01, 2014 29.84 29.84 29.84 0 +0.29(+0.99%)
Jun 30, 2014 29.55 29.55 29.55 0 +0.16(+0.53%)
Jun 27, 2014 29.39 29.39 29.39 0 +0.11(+0.37%)
Jun 26, 2014 29.29 29.29 29.29 0 -0.01(-0.03%)
Jun 25, 2014 29.30 29.30 29.30 0 +0.17(+0.60%)
Jun 24, 2014 29.12 29.12 29.12 0 -0.26(-0.89%)
Jun 23, 2014 29.38 29.38 29.38 0 -0.03(-0.10%)
Jun 20, 2014 29.41 29.41 29.41 0 +0.13(+0.43%)
Jun 19, 2014 29.29 29.29 29.29 0 +0.01(+0.03%)
Jun 18, 2014 29.28 29.28 29.28 0 +0.22(+0.77%)
Jun 17, 2014 29.05 29.05 29.05 0 +0.18(+0.64%)
Jun 16, 2014 28.87 28.87 28.87 0 +0.10(+0.34%)
Jun 13, 2014 28.77 28.77 28.77 0 +0.05(+0.17%)
Jun 12, 2014 28.72 28.72 28.72 0 -0.15(-0.50%)
Jun 11, 2014 28.87 28.87 28.87 0 -0.09(-0.30%)
Jun 10, 2014 28.96 28.96 28.96 0 -0.10(-0.33%)
Jun 09, 2014 29.05 29.05 29.05 0 +0.18(+0.64%)
Jun 06, 2014 28.87 28.87 28.87 28.87 0 +0.25(+0.88%)
Jun 05, 2014 28.62 28.62 28.62 0 +0.43(+1.52%)
Jun 04, 2014 28.19 28.19 28.19 0 +0.11(+0.38%)
Jun 03, 2014 28.08 28.08 28.08 0 -0.04(-0.14%)
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.