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 (%)
Sep 30, 2002 9.526 9.526 9.526 9.526 0 -0.03(-0.29%)
Sep 27, 2002 9.554 9.554 9.554 9.554 0 -0.13(-1.35%)
Sep 26, 2002 9.685 9.685 9.685 9.685 0 +0.16(+1.67%)
Sep 25, 2002 9.526 9.526 9.526 9.526 0 +0.13(+1.39%)
Sep 24, 2002 9.395 9.395 9.395 9.395 0 -0.12(-1.28%)
Sep 23, 2002 9.517 9.517 9.517 9.517 0 -0.17(-1.74%)
Sep 20, 2002 9.685 9.685 9.685 9.685 0 -0.07(-0.67%)
Sep 19, 2002 9.750 9.750 9.750 9.750 0 -0.18(-1.79%)
Sep 18, 2002 9.928 9.928 9.928 9.928 0 -0.10(-1.02%)
Sep 17, 2002 10.03 10.03 10.03 10.03 0 -0.08(-0.83%)
Sep 16, 2002 10.11 10.11 10.11 10.11 0 -0.08(-0.82%)
Sep 13, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 12, 2002 10.20 10.20 10.20 10.20 0 -0.10(-1.00%)
Sep 11, 2002 10.30 10.30 10.30 10.30 0 +0.01(+0.09%)
Sep 10, 2002 10.29 10.29 10.29 10.29 0 +0.03(+0.27%)
Sep 09, 2002 10.26 10.26 10.26 10.26 0 +0.04(+0.36%)
Sep 06, 2002 10.23 10.23 10.23 10.23 0 +0.13(+1.30%)
Sep 05, 2002 10.10 10.10 10.10 10.10 0 -0.14(-1.37%)
Sep 04, 2002 10.24 10.24 10.24 10.24 0 +0.08(+0.83%)
Sep 03, 2002 10.15 10.15 10.15 10.15 0 -0.22(-2.16%)
Aug 30, 2002 10.38 10.38 10.38 10.38 0 -0.07(-0.63%)
Aug 29, 2002 10.44 10.44 10.44 10.44 0 +0.04(+0.36%)
Aug 28, 2002 10.40 10.40 10.40 10.40 0 -0.13(-1.24%)
Aug 27, 2002 10.53 10.53 10.53 10.53 0 -0.08(-0.79%)
Aug 26, 2002 10.62 10.62 10.62 10.62 0 +0.08(+0.80%)
Aug 23, 2002 10.53 10.53 10.53 10.53 0 -0.08(-0.79%)
Aug 22, 2002 10.62 10.62 10.62 10.62 0 +0.07(+0.62%)
Aug 21, 2002 10.55 10.55 10.55 10.55 0 +0.16(+1.53%)
Aug 20, 2002 10.39 10.39 10.39 10.39 0 -0.02(-0.18%)
Aug 19, 2002 10.41 10.41 10.41 10.41 0 +0.07(+0.72%)
Aug 16, 2002 10.34 10.34 10.34 10.34 0 +0.09(+0.91%)
Aug 15, 2002 10.25 10.25 10.25 10.25 0 +0.10(+1.01%)
Aug 14, 2002 10.14 10.14 10.14 10.14 0 +0.16(+1.59%)
Aug 13, 2002 9.984 9.984 9.984 9.984 0 -0.10(-1.02%)
Aug 12, 2002 10.09 10.09 10.09 10.09 0 -0.03(-0.28%)
Aug 09, 2002 10.11 10.11 10.11 10.11 0 +0.06(+0.56%)
Aug 08, 2002 10.06 10.06 10.06 10.06 0 +0.09(+0.94%)
Aug 07, 2002 9.965 9.965 9.965 9.965 0 +0.10(+1.04%)
Aug 06, 2002 9.862 9.862 9.862 9.862 0 +0.08(+0.86%)
Aug 05, 2002 9.778 9.778 9.778 9.778 0 -0.21(-2.15%)
Aug 02, 2002 9.993 9.993 9.993 9.993 0 -0.23(-2.28%)
Aug 01, 2002 10.23 10.23 10.23 10.23 0 -0.09(-0.91%)
Jul 31, 2002 10.32 10.32 10.32 10.32 0 -0.09(-0.90%)
Jul 30, 2002 10.41 10.41 10.41 10.41 0 +0.06(+0.54%)
Jul 29, 2002 10.36 10.36 10.36 10.36 0 +0.34(+3.35%)
Jul 26, 2002 10.02 10.02 10.02 10.02 0 -0.03(-0.28%)
Jul 25, 2002 10.05 10.05 10.05 10.05 0 +0.07(+0.75%)
Jul 24, 2002 9.974 9.974 9.974 9.974 0 +0.09(+0.95%)
Jul 23, 2002 9.881 9.881 9.881 9.881 0 -0.28(-2.76%)
Jul 22, 2002 10.16 10.16 10.16 10.16 0 -0.26(-2.51%)
Jul 19, 2002 10.42 10.42 10.42 10.42 0 -0.16(-1.50%)
Jul 18, 2002 10.58 10.58 10.58 10.58 0 -0.13(-1.22%)
Jul 17, 2002 10.71 10.71 10.71 10.71 0 +0.03(+0.26%)
Jul 16, 2002 10.68 10.68 10.68 10.68 0 -0.09(-0.87%)
Jul 15, 2002 10.78 10.78 10.78 10.78 0 -0.14(-1.28%)
Jul 12, 2002 10.92 10.92 10.92 10.92 0 -0.02(-0.17%)
Jul 11, 2002 10.94 10.94 10.94 10.94 0 -0.17(-1.51%)
Jul 10, 2002 11.10 11.10 11.10 11.10 0 -0.21(-1.90%)
Jul 09, 2002 11.32 11.32 11.32 11.32 0 -0.09(-0.82%)
Jul 08, 2002 11.41 11.41 11.41 11.41 0 -0.02(-0.16%)
Jul 05, 2002 11.43 11.43 11.43 11.43 0 +0.22(+2.00%)
Jul 03, 2002 11.21 11.21 11.21 11.21 0 -0.14(-1.23%)
Jul 02, 2002 11.35 11.35 11.35 11.35 0 -0.32(-2.72%)
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.