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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.85 12.85 12.85 12.85 0 +0.09(+0.71%)
Aug 28, 2003 12.76 12.76 12.76 12.76 0 +0.11(+0.87%)
Aug 27, 2003 12.65 12.65 12.65 12.65 0 +0.05(+0.40%)
Aug 26, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Aug 25, 2003 12.60 12.60 12.60 12.60 0 -0.05(-0.40%)
Aug 22, 2003 12.65 12.65 12.65 12.65 0 -0.15(-1.17%)
Aug 21, 2003 12.80 12.80 12.80 12.80 0 +0.08(+0.63%)
Aug 20, 2003 12.72 12.72 12.72 12.72 0 +0.05(+0.39%)
Aug 19, 2003 12.67 12.67 12.67 12.67 0 +0.11(+0.88%)
Aug 18, 2003 12.56 12.56 12.56 12.56 0 +0.23(+1.87%)
Aug 15, 2003 12.33 12.33 12.33 12.33 0 -0.04(-0.32%)
Aug 14, 2003 12.37 12.37 12.37 12.37 0 +0.04(+0.32%)
Aug 13, 2003 12.33 12.33 12.33 12.33 0 +0.05(+0.41%)
Aug 12, 2003 12.28 12.28 12.28 12.28 0 +0.12(+0.99%)
Aug 11, 2003 12.16 12.16 12.16 12.16 0 +0.11(+0.91%)
Aug 08, 2003 12.05 12.05 12.05 12.05 0 +0.01(+0.08%)
Aug 07, 2003 12.04 12.04 12.04 12.04 0 +0.01(+0.08%)
Aug 06, 2003 12.03 12.03 12.03 12.03 0 -0.06(-0.50%)
Aug 05, 2003 12.09 12.09 12.09 12.09 0 -0.11(-0.90%)
Aug 04, 2003 12.20 12.20 12.20 12.20 0 -0.06(-0.49%)
Aug 01, 2003 12.26 12.26 12.26 12.26 0 -0.09(-0.73%)
Jul 31, 2003 12.35 12.35 12.35 12.35 0 -0.04(-0.32%)
Jul 30, 2003 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jul 29, 2003 12.39 12.39 12.39 12.39 0 -0.01(-0.08%)
Jul 28, 2003 12.40 12.40 12.40 12.40 0 +0.06(+0.49%)
Jul 25, 2003 12.34 12.34 12.34 12.34 0 +0.06(+0.49%)
Jul 24, 2003 12.28 12.28 12.28 12.28 0 +0.04(+0.33%)
Jul 23, 2003 12.24 12.24 12.24 12.24 0 +0.08(+0.66%)
Jul 22, 2003 12.16 12.16 12.16 12.16 0 +0.08(+0.66%)
Jul 21, 2003 12.08 12.08 12.08 12.08 0 -0.06(-0.49%)
Jul 18, 2003 12.14 12.14 12.14 12.14 0 +0.08(+0.66%)
Jul 17, 2003 12.06 12.06 12.06 12.06 0 -0.25(-2.03%)
Jul 16, 2003 12.31 12.31 12.31 12.31 0 -0.07(-0.57%)
Jul 15, 2003 12.38 12.38 12.38 12.38 0 -0.04(-0.32%)
Jul 14, 2003 12.42 12.42 12.42 12.42 0 +0.16(+1.31%)
Jul 11, 2003 12.26 12.26 12.26 12.26 0 +0.01(+0.08%)
Jul 10, 2003 12.25 12.25 12.25 12.25 0 -0.14(-1.13%)
Jul 09, 2003 12.39 12.39 12.39 12.39 0 +0.03(+0.24%)
Jul 08, 2003 12.36 12.36 12.36 12.36 0 +0.11(+0.90%)
Jul 07, 2003 12.25 12.25 12.25 12.25 0 +0.16(+1.32%)
Jul 03, 2003 12.09 12.09 12.09 12.09 0 -0.02(-0.17%)
Jul 02, 2003 12.11 12.11 12.11 12.11 0 +0.17(+1.42%)
Jul 01, 2003 11.94 11.94 11.94 11.94 0 +0.04(+0.34%)
Jun 30, 2003 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 27, 2003 11.90 11.90 11.90 11.90 0 +0.01(+0.08%)
Jun 26, 2003 11.89 11.89 11.89 11.89 0 +0.04(+0.34%)
Jun 25, 2003 11.85 11.85 11.85 11.85 0 +0.04(+0.34%)
Jun 24, 2003 11.81 11.81 11.81 11.81 0 -0.02(-0.17%)
Jun 23, 2003 11.83 11.83 11.83 11.83 0 -0.20(-1.66%)
Jun 20, 2003 12.03 12.03 12.03 12.03 0 -0.18(-1.47%)
Jun 19, 2003 12.21 12.21 12.21 12.21 0 +0.04(+0.33%)
Jun 18, 2003 12.17 12.17 12.17 12.17 0 -0.04(-0.33%)
Jun 17, 2003 12.21 12.21 12.21 12.21 0 +0.06(+0.49%)
Jun 16, 2003 12.15 12.15 12.15 12.15 0 +0.17(+1.42%)
Jun 13, 2003 11.98 11.98 11.98 11.98 0 -0.09(-0.75%)
Jun 12, 2003 12.07 12.07 12.07 12.07 0 +0.04(+0.33%)
Jun 11, 2003 12.03 12.03 12.03 12.03 0 +0.13(+1.09%)
Jun 10, 2003 11.90 11.90 11.90 11.90 0 +0.07(+0.59%)
Jun 09, 2003 11.83 11.83 11.83 11.83 0 -0.16(-1.33%)
Jun 06, 2003 11.99 11.99 11.99 11.99 0 -0.03(-0.25%)
Jun 05, 2003 12.02 12.02 12.02 12.02 0 +0.15(+1.26%)
Jun 04, 2003 11.87 11.87 11.87 11.87 0 +0.15(+1.28%)
Jun 03, 2003 11.72 11.72 11.72 11.72 0 -0.01(-0.09%)
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.