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 29, 2006 20.24 20.24 20.24 20.24 0 -0.07(-0.37%)
Sep 28, 2006 20.31 20.31 20.31 20.31 0 +0.02(+0.09%)
Sep 27, 2006 20.29 20.29 20.18 20.29 0 +0.11(+0.56%)
Sep 26, 2006 20.03 20.41 20.18 20.18 0 +0.15(+0.75%)
Sep 25, 2006 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Sep 22, 2006 20.03 20.03 20.03 20.03 0 -0.21(-1.01%)
Sep 21, 2006 20.24 20.24 20.24 20.24 0 +0.00(+0.00%)
Sep 20, 2006 20.24 20.24 20.24 20.24 0 +0.07(+0.37%)
Sep 19, 2006 20.16 20.16 20.16 20.16 0 -0.09(-0.46%)
Sep 18, 2006 20.26 20.26 20.26 20.26 0 +0.06(+0.28%)
Sep 15, 2006 20.20 20.20 20.20 20.20 0 +0.07(+0.32%)
Sep 14, 2006 20.14 20.14 20.14 20.14 0 +0.01(+0.05%)
Sep 13, 2006 20.13 20.13 20.13 20.13 0 +0.12(+0.61%)
Sep 12, 2006 20.00 20.00 19.72 20.00 0 +0.29(+1.47%)
Sep 11, 2006 19.72 19.72 19.72 19.72 0 -0.12(-0.61%)
Sep 08, 2006 19.84 19.84 19.84 19.84 0 +0.02(+0.09%)
Sep 07, 2006 19.82 20.02 19.82 19.82 0 -0.21(-1.03%)
Sep 06, 2006 20.02 20.02 20.02 20.02 0 -0.35(-1.70%)
Sep 05, 2006 20.37 20.37 20.37 20.37 0 +0.19(+0.93%)
Sep 01, 2006 20.18 20.18 20.18 20.18 0 +0.08(+0.42%)
Aug 31, 2006 20.10 20.10 20.09 20.10 0 +0.01(+0.05%)
Aug 30, 2006 20.09 20.09 20.09 20.09 0 +0.11(+0.56%)
Aug 29, 2006 19.98 19.98 19.98 19.98 0 +0.16(+0.80%)
Aug 28, 2006 19.82 19.82 19.71 19.82 0 +0.11(+0.57%)
Aug 25, 2006 19.71 19.71 19.71 19.71 0 +0.00(+0.00%)
Aug 24, 2006 19.71 19.71 19.71 19.71 0 -0.04(-0.19%)
Aug 23, 2006 19.74 19.74 19.74 19.74 0 -0.15(-0.75%)
Aug 22, 2006 19.89 19.89 19.89 19.89 0 +0.01(+0.05%)
Aug 21, 2006 19.88 19.88 19.88 19.88 0 -0.15(-0.75%)
Aug 18, 2006 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Aug 17, 2006 20.03 20.03 20.03 20.03 0 +0.05(+0.23%)
Aug 16, 2006 19.99 19.99 19.99 19.99 0 +0.21(+1.09%)
Aug 15, 2006 19.77 19.77 19.34 19.77 0 +0.43(+2.22%)
Aug 14, 2006 19.34 19.34 19.34 19.34 0 +0.07(+0.39%)
Aug 11, 2006 19.27 19.27 19.27 19.27 0 -0.13(-0.67%)
Aug 10, 2006 19.40 19.40 19.40 19.40 0 +0.05(+0.24%)
Aug 09, 2006 19.35 19.35 19.35 19.35 0 -0.10(-0.53%)
Aug 08, 2006 19.45 19.58 19.45 19.45 0 -0.13(-0.67%)
Aug 07, 2006 19.58 19.58 19.58 19.58 0 -0.19(-0.94%)
Aug 04, 2006 19.77 19.77 19.74 19.77 0 +0.03(+0.14%)
Aug 03, 2006 19.64 19.74 19.74 19.74 0 +0.10(+0.52%)
Aug 02, 2006 19.64 19.64 19.64 19.64 0 +0.11(+0.57%)
Aug 01, 2006 19.53 19.53 19.53 19.53 0 -0.13(-0.67%)
Jul 31, 2006 19.66 19.66 19.66 19.66 0 +0.02(+0.10%)
Jul 28, 2006 19.64 19.64 19.64 19.64 0 +0.28(+1.45%)
Jul 27, 2006 19.36 19.36 19.36 19.36 0 -0.02(-0.10%)
Jul 26, 2006 19.38 19.41 19.38 19.38 0 -0.03(-0.14%)
Jul 25, 2006 19.41 19.41 19.41 19.41 0 +0.07(+0.34%)
Jul 24, 2006 19.34 19.34 19.00 19.34 0 +0.35(+1.82%)
Jul 21, 2006 19.00 19.00 19.00 19.00 0 -0.21(-1.12%)
Jul 20, 2006 19.21 19.21 19.21 19.21 0 -0.23(-1.20%)
Jul 19, 2006 19.44 19.44 19.44 19.44 0 +0.58(+3.07%)
Jul 18, 2006 18.87 18.87 18.87 18.87 0 -0.06(-0.30%)
Jul 17, 2006 18.92 18.92 18.92 18.92 0 -0.28(-1.46%)
Jul 14, 2006 19.20 19.20 19.20 19.20 0 -0.19(-0.96%)
Jul 13, 2006 19.39 19.39 19.39 19.39 0 -0.65(-3.26%)
Jul 12, 2006 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Jul 11, 2006 20.01 20.04 20.01 20.04 0 +0.03(+0.14%)
Jul 10, 2006 20.01 20.01 20.01 20.01 0 -0.08(-0.42%)
Jul 07, 2006 20.10 20.10 20.10 20.10 0 -0.20(-0.97%)
Jul 06, 2006 20.29 20.29 20.29 20.29 0 +0.06(+0.28%)
Jul 05, 2006 20.24 20.24 20.24 20.24 0 -0.31(-1.50%)
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.