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

19.07 +0.01 (+0.05%)
Daily Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 22.04 22.04 22.04 22.04 0 +0.06(+0.26%)
Feb 25, 2011 21.99 21.99 21.99 21.99 0 +0.39(+1.82%)
Feb 24, 2011 21.59 21.59 21.59 21.59 0 +0.09(+0.44%)
Feb 23, 2011 21.50 21.50 21.50 21.50 0 -0.32(-1.46%)
Feb 22, 2011 21.82 21.82 21.82 21.82 0 -0.62(-2.75%)
Feb 18, 2011 22.43 22.43 22.43 22.43 0 +0.04(+0.17%)
Feb 17, 2011 22.40 22.40 22.40 22.40 0 +0.12(+0.55%)
Feb 16, 2011 22.28 22.28 22.28 22.28 0 +0.20(+0.89%)
Feb 15, 2011 22.08 22.08 22.08 22.08 0 -0.13(-0.59%)
Feb 14, 2011 22.21 22.21 22.21 22.21 0 +0.17(+0.76%)
Feb 11, 2011 22.04 22.04 22.04 22.04 0 +0.18(+0.81%)
Feb 10, 2011 21.86 21.86 21.86 21.86 0 +0.06(+0.26%)
Feb 09, 2011 21.81 21.81 21.81 21.81 0 -0.13(-0.60%)
Feb 08, 2011 21.94 21.94 21.94 21.94 0 +0.08(+0.39%)
Feb 07, 2011 21.85 21.85 21.85 21.85 0 +0.20(+0.91%)
Feb 04, 2011 21.66 21.66 21.66 21.66 0 +0.06(+0.26%)
Feb 03, 2011 21.60 21.60 21.60 21.60 0 +0.05(+0.22%)
Feb 02, 2011 21.55 21.55 21.55 21.55 0 -0.06(-0.26%)
Feb 01, 2011 21.61 21.61 21.61 21.61 0 +0.60(+2.85%)
Jan 28, 2011 21.01 21.01 21.01 21.01 0 -0.44(-2.05%)
Jan 27, 2011 21.45 21.45 21.45 21.45 0 +0.05(+0.22%)
Jan 26, 2011 21.40 21.40 21.40 21.40 0 +0.31(+1.46%)
Jan 25, 2011 21.10 21.10 21.10 21.10 0 -0.01(-0.04%)
Jan 24, 2011 21.10 21.10 21.10 21.10 0 +0.09(+0.45%)
Jan 21, 2011 21.01 21.01 21.01 21.01 0 -0.09(-0.44%)
Jan 20, 2011 21.10 21.10 21.10 21.10 0 -0.30(-1.40%)
Jan 19, 2011 21.40 21.40 21.40 21.40 0 -0.41(-1.89%)
Jan 18, 2011 21.82 21.82 21.82 21.82 0 +0.04(+0.17%)
Jan 14, 2011 21.78 21.78 21.78 21.78 0 +0.11(+0.52%)
Jan 13, 2011 21.67 21.67 21.67 21.67 0 -0.01(-0.04%)
Jan 12, 2011 21.68 21.68 21.68 21.68 0 +0.21(+0.96%)
Jan 11, 2011 21.47 21.47 21.47 21.47 0 +0.12(+0.57%)
Jan 10, 2011 21.35 21.35 21.35 21.35 0 +0.08(+0.40%)
Jan 07, 2011 21.26 21.26 21.26 21.26 0 -0.08(-0.39%)
Jan 06, 2011 21.35 21.35 21.35 21.35 0 -0.07(-0.35%)
Jan 05, 2011 21.42 21.42 21.42 21.42 0 +0.17(+0.79%)
Jan 04, 2011 21.25 21.25 21.25 21.25 0 -0.24(-1.13%)
Jan 03, 2011 21.50 21.50 21.50 21.50 0 +0.29(+1.37%)
Dec 31, 2010 21.21 21.21 21.21 21.21 0 -0.08(-0.40%)
Dec 30, 2010 21.29 21.29 21.29 21.29 0 +0.01(+0.04%)
Dec 29, 2010 21.28 21.28 21.28 21.28 0 +0.09(+0.44%)
Dec 28, 2010 21.19 21.19 21.19 21.19 0 -0.08(-0.40%)
Dec 27, 2010 21.27 21.27 21.27 21.27 0 +0.04(+0.18%)
Dec 23, 2010 21.24 21.24 21.24 21.24 0 -0.04(-0.18%)
Dec 22, 2010 21.27 21.27 21.27 21.27 0 +0.02(+0.09%)
Dec 21, 2010 21.25 21.25 21.25 21.25 0 +0.20(+0.93%)
Dec 20, 2010 21.06 21.06 21.06 21.06 0 +0.07(+0.36%)
Dec 17, 2010 20.98 20.98 20.98 20.98 0 +0.07(+0.36%)
Dec 16, 2010 20.91 20.91 20.91 0 +0.19(+0.90%)
Dec 15, 2010 20.72 20.72 20.72 20.72 0 -0.13(-0.63%)
Dec 14, 2010 20.85 20.85 20.85 20.85 0 -0.06(-0.27%)
Dec 13, 2010 20.91 20.91 20.91 20.91 0 -0.05(-0.22%)
Dec 10, 2010 20.96 20.96 20.96 20.96 0 +0.15(+0.72%)
Dec 09, 2010 20.81 20.81 20.81 20.81 0 +0.07(+0.32%)
Dec 08, 2010 20.74 20.74 20.74 20.74 0 -0.01(-0.05%)
Dec 07, 2010 20.75 20.75 20.75 20.75 0 +0.07(+0.36%)
Dec 06, 2010 20.67 20.67 20.67 20.67 0 +0.09(+0.45%)
Dec 03, 2010 20.58 20.58 20.58 20.58 0 +0.15(+0.73%)
Dec 02, 2010 20.22 20.43 20.43 20.43 0 +0.22(+1.07%)
Dec 01, 2010 19.71 20.22 20.22 20.22 0 +0.51(+2.57%)
Nov 30, 2010 19.79 19.71 19.71 19.71 0 -0.08(-0.43%)
Nov 29, 2010 19.79 19.79 19.79 19.79 0 -0.07(-0.33%)
Nov 26, 2010 19.95 19.86 19.86 19.86 0 -0.09(-0.47%)
Nov 24, 2010 19.95 19.95 19.95 19.95 0 +0.42(+2.16%)
Nov 23, 2010 19.53 19.53 19.53 19.53 0 -0.25(-1.28%)
Nov 22, 2010 19.68 19.78 19.68 19.78 0 +0.10(+0.52%)
Nov 19, 2010 19.68 19.68 19.68 19.68 0 +0.08(+0.43%)
Nov 18, 2010 19.26 19.60 19.60 19.60 0 +0.34(+1.75%)
Nov 17, 2010 19.21 19.26 19.26 19.26 0 +0.05(+0.24%)
Nov 16, 2010 19.58 19.21 19.21 19.21 0 -0.37(-1.87%)
Nov 15, 2010 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Nov 12, 2010 19.58 19.58 19.58 19.58 0 -0.30(-1.51%)
Nov 11, 2010 19.95 19.88 19.88 19.88 0 -0.07(-0.38%)
Nov 10, 2010 19.95 19.95 19.95 19.95 0 +0.14(+0.71%)
Nov 09, 2010 19.81 19.81 19.81 19.81 0 -0.21(-1.03%)
Nov 08, 2010 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Nov 05, 2010 20.02 20.02 20.02 20.02 0 +0.01(+0.05%)
Nov 04, 2010 20.01 20.01 20.01 20.01 0 +0.37(+1.91%)
Nov 03, 2010 19.63 19.63 19.63 19.63 0 +0.12(+0.62%)
Nov 02, 2010 19.51 19.51 19.51 19.51 0 +0.27(+1.41%)
Nov 01, 2010 19.24 19.24 19.24 19.24 0 -0.06(-0.29%)
Oct 29, 2010 19.30 19.30 19.30 19.30 0 +0.03(+0.15%)
Oct 28, 2010 19.27 19.27 19.27 19.27 0 +0.02(+0.10%)
Oct 27, 2010 19.25 19.25 19.25 19.25 0 -0.07(-0.39%)
Oct 25, 2010 19.33 19.33 19.33 19.33 0 +0.17(+0.88%)
Oct 22, 2010 19.16 19.16 19.16 19.16 0 +0.15(+0.79%)
Oct 21, 2010 19.01 19.01 19.01 19.01 0 -0.02(-0.10%)
Oct 20, 2010 19.03 19.03 19.03 19.03 0 +0.20(+1.04%)
Oct 19, 2010 18.83 18.83 18.83 18.83 0 -0.42(-2.19%)
Oct 18, 2010 19.25 19.25 19.25 19.25 0 +0.10(+0.54%)
Oct 15, 2010 19.15 19.15 19.15 19.15 0 -0.07(-0.39%)
Oct 14, 2010 19.22 19.22 19.22 19.22 0 +0.02(+0.10%)
Oct 13, 2010 19.20 19.20 19.20 19.20 0 +0.27(+1.43%)
Oct 12, 2010 18.93 18.93 18.93 18.93 0 +0.04(+0.20%)
Oct 11, 2010 18.90 18.90 18.90 18.90 0 +0.05(+0.25%)
Oct 08, 2010 18.85 18.85 18.85 18.85 0 +0.20(+1.05%)
Oct 07, 2010 18.65 18.65 18.65 18.65 0 -0.02(-0.10%)
Oct 06, 2010 18.67 18.67 18.67 18.67 0 -0.11(-0.60%)
Oct 05, 2010 18.78 18.78 18.78 18.78 0 +0.46(+2.50%)
Oct 04, 2010 18.32 18.32 18.32 18.32 0 -0.22(-1.21%)
Oct 01, 2010 18.55 18.55 18.55 18.55 0 +0.08(+0.46%)
Sep 30, 2010 18.46 18.46 18.46 18.46 0 -0.07(-0.35%)
Sep 29, 2010 18.53 18.53 18.53 18.53 0 +0.06(+0.30%)
Sep 28, 2010 18.47 18.47 18.47 18.47 0 +0.18(+0.97%)
Sep 27, 2010 18.34 18.34 18.30 18.30 0 -0.05(-0.26%)
Sep 24, 2010 18.34 18.34 18.34 18.34 0 +0.51(+2.89%)
Sep 23, 2010 17.83 17.83 17.83 17.83 0 -0.14(-0.78%)
Sep 22, 2010 17.97 17.97 17.97 17.97 0 -0.15(-0.83%)
Sep 21, 2010 18.12 18.12 18.12 18.12 0 -0.05(-0.26%)
Sep 20, 2010 18.16 18.16 18.16 18.16 0 +0.37(+2.05%)
Sep 17, 2010 17.80 17.80 17.80 17.80 0 +0.01(+0.05%)
Sep 15, 2010 17.79 17.79 17.79 17.79 0 +0.04(+0.21%)
Sep 14, 2010 17.75 17.75 17.75 17.75 0 -0.04(-0.21%)
Sep 13, 2010 17.79 17.79 17.79 17.79 0 +0.40(+2.32%)
Sep 10, 2010 17.39 17.39 17.39 17.39 0 +0.06(+0.32%)
Sep 09, 2010 17.33 17.33 17.33 17.33 0 +0.03(+0.16%)
Sep 08, 2010 17.30 17.30 17.30 17.30 0 +0.14(+0.82%)
Sep 07, 2010 17.16 17.16 17.16 17.16 0 -0.27(-1.56%)
Sep 03, 2010 17.43 17.43 17.43 17.43 0 +0.30(+1.75%)
Sep 02, 2010 17.13 17.13 17.13 17.13 0 +0.16(+0.94%)
Sep 01, 2010 16.98 16.98 16.98 16.98 0 +0.56(+3.42%)
Aug 31, 2010 16.41 16.41 16.41 16.41 0 +0.02(+0.11%)
Aug 30, 2010 16.40 16.40 16.40 16.40 0 -0.31(-1.85%)
Aug 27, 2010 16.70 16.70 16.70 16.70 0 +0.41(+2.53%)
Aug 26, 2010 16.29 16.29 16.29 16.29 0 -0.05(-0.29%)
Aug 25, 2010 16.34 16.34 16.34 16.34 0 +0.12(+0.75%)
Aug 24, 2010 16.22 16.22 16.22 16.22 0 -0.26(-1.59%)
Aug 23, 2010 16.48 16.48 16.48 16.48 0 -0.14(-0.85%)
Aug 20, 2010 16.62 16.62 16.62 16.62 0 -0.06(-0.34%)
Aug 19, 2010 16.68 16.68 16.68 16.68 0 -0.34(-1.98%)
Aug 18, 2010 17.01 17.01 17.01 17.01 0 +0.02(+0.11%)
Aug 17, 2010 16.99 16.99 16.99 16.99 0 +0.28(+1.68%)
Aug 16, 2010 16.71 16.71 16.71 16.71 0 +0.13(+0.79%)
Aug 13, 2010 16.58 16.58 16.58 16.58 0 -0.10(-0.62%)
Aug 12, 2010 16.69 16.69 16.69 16.69 0 -0.09(-0.56%)
Aug 11, 2010 16.78 16.78 16.78 16.78 0 -0.66(-3.81%)
Aug 10, 2010 17.44 17.44 17.44 17.44 0 -0.27(-1.53%)
Aug 09, 2010 17.72 17.72 17.72 17.72 0 +0.17(+0.96%)
Aug 06, 2010 17.55 17.55 17.55 17.55 0 -0.14(-0.79%)
Aug 05, 2010 17.69 17.69 17.69 17.69 0 -0.09(-0.53%)
Aug 04, 2010 17.78 17.78 17.78 17.78 0 +0.14(+0.80%)
Aug 03, 2010 17.64 17.64 17.64 17.64 0 -0.10(-0.58%)
Aug 02, 2010 17.74 17.74 17.74 17.74 0 +0.32(+1.83%)
Jul 30, 2010 17.43 17.43 17.43 17.43 0 -0.03(-0.16%)
Jul 29, 2010 17.45 17.45 17.45 17.45 0 +0.03(+0.16%)
Jul 28, 2010 17.43 17.43 17.43 17.43 0 -0.25(-1.43%)
Jul 27, 2010 17.68 17.68 17.68 17.68 0 -0.12(-0.68%)
Jul 26, 2010 17.80 17.80 17.80 17.80 0 +0.31(+1.77%)
Jul 23, 2010 17.49 17.49 17.49 17.49 0 +0.32(+1.85%)
Jul 22, 2010 17.17 17.17 17.17 17.17 0 +0.51(+3.03%)
Jul 21, 2010 16.67 16.67 16.67 16.67 0 -0.21(-1.22%)
Jul 20, 2010 16.87 16.87 16.87 16.87 0 +0.25(+1.52%)
Jul 19, 2010 16.62 16.62 16.62 16.62 0 +0.07(+0.40%)
Jul 16, 2010 16.55 16.55 16.55 16.55 0 -0.64(-3.70%)
Jul 14, 2010 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 13, 2010 17.19 17.19 17.19 17.19 0 +0.42(+2.51%)
Jul 12, 2010 16.77 16.77 16.77 16.77 0 -0.16(-0.94%)
Jul 09, 2010 16.93 16.93 16.93 16.93 0 +0.16(+0.95%)
Jul 08, 2010 16.77 16.77 16.77 16.77 0 +0.17(+1.01%)
Jul 07, 2010 16.60 16.60 16.60 16.60 0 +0.48(+2.96%)
Jul 06, 2010 16.12 16.12 16.12 16.12 0 -0.04(-0.23%)
Jul 02, 2010 16.16 16.16 16.16 16.16 0 -0.07(-0.46%)
Jul 01, 2010 16.24 16.24 16.24 16.24 0 -0.08(-0.52%)
Jun 30, 2010 16.32 16.32 16.32 16.32 0 -0.13(-0.80%)
Jun 29, 2010 16.45 16.45 16.45 16.45 0 -0.71(-4.15%)
Jun 25, 2010 17.16 17.16 17.16 17.16 0 +0.24(+1.44%)
Jun 24, 2010 16.92 16.92 16.92 16.92 0 -0.26(-1.53%)
Jun 23, 2010 17.18 17.18 17.18 17.18 0 -0.01(-0.05%)
Jun 22, 2010 17.19 17.19 17.19 17.19 0 -0.33(-1.87%)
Jun 21, 2010 17.52 17.52 17.52 17.52 0 -0.09(-0.53%)
Jun 18, 2010 17.61 17.61 17.61 17.61 0 +0.06(+0.32%)
Jun 17, 2010 17.56 17.56 17.56 17.56 0 +0.01(+0.05%)
Jun 16, 2010 17.55 17.55 17.55 17.55 0 -0.02(-0.11%)
Jun 15, 2010 17.57 17.57 17.57 17.57 0 +0.38(+2.23%)
Jun 14, 2010 17.18 17.18 17.18 17.18 0 +0.14(+0.82%)
Jun 11, 2010 16.85 17.04 17.04 17.04 0 +0.19(+1.11%)
Jun 10, 2010 16.35 16.85 16.85 16.85 0 +0.51(+3.09%)
Jun 09, 2010 16.28 16.35 16.35 16.35 0 +0.07(+0.40%)
Jun 08, 2010 16.28 16.28 16.28 16.28 0 +0.01(+0.06%)
Jun 07, 2010 16.27 16.27 16.27 16.27 0 -0.37(-2.25%)
Jun 04, 2010 16.65 16.65 16.65 16.65 0 -0.75(-4.31%)
Jun 03, 2010 17.40 17.40 17.40 17.40 0 +0.16(+0.92%)
Jun 02, 2010 17.24 17.24 17.24 17.24 0 +0.44(+2.62%)
Jun 01, 2010 16.80 16.80 16.80 16.80 0 -0.37(-2.18%)
May 28, 2010 17.17 17.17 17.17 17.17 0 -0.19(-1.08%)
May 27, 2010 16.69 17.36 17.36 17.36 0 +0.66(+3.98%)
May 26, 2010 16.69 16.69 16.69 16.69 0 +0.12(+0.73%)
May 25, 2010 16.70 16.57 16.57 16.57 0 -0.13(-0.78%)
May 24, 2010 16.70 16.70 16.70 16.70 0 -0.19(-1.11%)
May 21, 2010 16.64 16.89 16.89 16.89 0 +0.25(+1.52%)
May 20, 2010 16.64 16.64 16.64 16.64 0 -0.75(-4.31%)
May 19, 2010 17.39 17.39 17.39 17.39 0 -0.22(-1.22%)
May 18, 2010 17.60 17.60 17.60 17.60 0 -0.26(-1.47%)
May 17, 2010 17.87 17.87 17.87 17.87 0 -0.05(-0.26%)
May 14, 2010 17.91 17.91 17.91 17.91 0 -0.41(-2.25%)
May 13, 2010 18.32 18.46 18.32 18.32 0 -0.14(-0.76%)
May 12, 2010 18.00 18.46 18.46 18.46 0 +0.47(+2.60%)
May 11, 2010 18.00 18.00 18.00 18.00 0 +0.09(+0.52%)
May 10, 2010 17.90 17.90 17.90 17.90 0 +0.89(+5.23%)
May 07, 2010 17.01 17.01 17.01 17.01 0 -1.02(-5.66%)
May 05, 2010 18.03 18.03 18.03 18.03 0 -0.84(-4.46%)
May 03, 2010 18.88 18.88 18.88 18.88 0 +0.27(+1.46%)
Apr 30, 2010 19.01 18.60 18.60 18.60 0 -0.35(-1.87%)
Apr 29, 2010 18.64 18.96 18.96 18.96 0 +0.32(+1.70%)
Apr 28, 2010 18.71 18.64 18.64 18.64 0 -0.07(-0.35%)
Apr 27, 2010 19.15 18.71 18.71 18.71 0 -0.44(-2.29%)
Apr 26, 2010 19.19 19.15 19.15 19.15 0 -0.05(-0.24%)
Apr 23, 2010 19.02 19.19 19.19 19.19 0 +0.17(+0.88%)
Apr 22, 2010 18.88 19.02 19.02 19.02 0 +0.14(+0.74%)
Apr 21, 2010 18.80 18.88 18.88 18.88 0 +0.08(+0.45%)
Apr 20, 2010 18.55 18.80 18.80 18.80 0 +0.25(+1.36%)
Apr 19, 2010 18.55 18.55 18.55 18.55 0 -0.13(-0.70%)
Apr 16, 2010 18.93 18.68 18.68 18.68 0 -0.25(-1.33%)
Apr 15, 2010 18.88 18.93 18.93 18.93 0 +0.05(+0.25%)
Apr 14, 2010 18.88 18.88 18.88 18.88 0 +0.30(+1.61%)
Apr 13, 2010 18.58 18.59 18.59 18.59 0 +0.01(+0.05%)
Apr 12, 2010 18.53 18.58 18.58 18.58 0 +0.05(+0.25%)
Apr 09, 2010 18.43 18.53 18.53 18.53 0 +0.10(+0.56%)
Apr 08, 2010 18.45 18.43 18.43 18.43 0 -0.03(-0.15%)
Apr 07, 2010 18.52 18.45 18.45 18.45 0 -0.07(-0.35%)
Apr 06, 2010 18.46 18.52 18.52 18.52 0 +0.06(+0.30%)
Apr 05, 2010 18.46 18.46 18.46 18.46 0 +0.26(+1.44%)
Apr 01, 2010 18.20 18.20 18.20 0 +0.15(+0.83%)
Mar 31, 2010 18.12 18.05 18.05 18.05 0 -0.07(-0.36%)
Mar 30, 2010 18.08 18.12 18.12 18.12 0 +0.04(+0.21%)
Mar 29, 2010 17.98 18.08 18.08 18.08 0 +0.10(+0.57%)
Mar 26, 2010 17.94 17.98 17.98 17.98 0 +0.04(+0.21%)
Mar 25, 2010 18.02 17.94 17.94 17.94 0 -0.08(-0.47%)
Mar 24, 2010 18.20 18.02 18.02 18.02 0 -0.18(-0.98%)
Mar 23, 2010 18.20 18.20 18.20 18.20 0 +0.18(+0.98%)
Mar 22, 2010 18.02 18.02 18.02 18.02 0 +0.21(+1.15%)
Mar 19, 2010 17.96 17.82 17.82 17.82 0 -0.14(-0.78%)
Mar 18, 2010 18.02 17.96 17.96 17.96 0 -0.07(-0.36%)
Mar 17, 2010 17.88 18.02 18.02 18.02 0 +0.15(+0.84%)
Mar 16, 2010 17.73 17.88 17.88 17.88 0 +0.15(+0.84%)
Mar 15, 2010 17.73 17.73 17.73 17.73 0 -0.04(-0.21%)
Mar 12, 2010 17.77 17.76 17.76 17.76 0 -0.01(-0.05%)
Mar 11, 2010 17.71 17.77 17.77 17.77 0 +0.07(+0.37%)
Mar 10, 2010 17.56 17.71 17.71 17.71 0 +0.15(+0.85%)
Mar 09, 2010 17.50 17.56 17.56 17.56 0 +0.06(+0.32%)
Mar 08, 2010 17.47 17.50 17.50 17.50 0 +0.03(+0.16%)
Mar 05, 2010 17.47 17.47 17.47 17.47 0 +0.30(+1.74%)
Mar 04, 2010 17.18 17.18 17.18 17.18 0 +0.05(+0.27%)
Mar 03, 2010 17.13 17.13 17.13 17.13 0 +0.03(+0.16%)
Mar 02, 2010 17.10 17.10 17.10 17.10 0 +0.13(+0.77%)
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.