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 (%)
Oct 31, 2013 29.95 29.95 29.95 0 -0.05(-0.17%)
Oct 30, 2013 30.00 30.00 30.00 0 -0.28(-0.92%)
Oct 29, 2013 30.28 30.28 30.28 0 +0.14(+0.46%)
Oct 28, 2013 30.14 30.14 30.14 0 -0.03(-0.10%)
Oct 25, 2013 30.17 30.17 30.17 0 -0.09(-0.30%)
Oct 24, 2013 30.26 30.26 30.26 0 +0.14(+0.46%)
Oct 23, 2013 30.12 30.12 30.12 0 -0.21(-0.69%)
Oct 22, 2013 30.33 30.33 30.33 0 +0.07(+0.23%)
Oct 21, 2013 30.26 30.26 30.26 0 +0.07(+0.23%)
Oct 18, 2013 30.19 30.19 30.19 0 +0.33(+1.11%)
Oct 17, 2013 29.86 29.86 29.86 0 +0.26(+0.88%)
Oct 16, 2013 29.60 29.60 29.60 0 +0.33(+1.13%)
Oct 15, 2013 29.27 29.27 29.27 0 -0.21(-0.71%)
Oct 14, 2013 29.48 29.48 29.48 0 +0.16(+0.55%)
Oct 11, 2013 29.32 29.32 29.32 0 +0.33(+1.14%)
Oct 10, 2013 28.99 28.99 28.99 0 +0.68(+2.40%)
Oct 09, 2013 28.31 28.31 28.31 0 -0.15(-0.53%)
Oct 08, 2013 28.46 28.46 28.46 0 -0.55(-1.90%)
Oct 07, 2013 29.01 29.01 29.01 0 -0.37(-1.26%)
Oct 04, 2013 29.38 29.38 29.38 0 +0.16(+0.55%)
Oct 03, 2013 29.22 29.22 29.22 0 -0.24(-0.81%)
Oct 02, 2013 29.46 29.46 29.46 0 -0.08(-0.27%)
Oct 01, 2013 29.54 29.54 29.54 0 +0.34(+1.16%)
Sep 30, 2013 29.20 29.20 29.20 0 -0.01(-0.03%)
Sep 27, 2013 29.21 29.21 29.21 0 -0.05(-0.17%)
Sep 26, 2013 29.26 29.26 29.26 0 +0.13(+0.45%)
Sep 25, 2013 29.13 29.13 29.13 0 +0.01(+0.03%)
Sep 24, 2013 29.12 29.12 29.12 0 +0.08(+0.28%)
Sep 23, 2013 29.04 29.04 29.04 0 -0.08(-0.27%)
Sep 20, 2013 29.12 29.12 29.12 0 -0.09(-0.31%)
Sep 19, 2013 29.21 29.21 29.21 0 -0.04(-0.14%)
Sep 18, 2013 29.25 29.25 29.25 0 +0.30(+1.04%)
Sep 17, 2013 28.95 28.95 28.95 0 +0.23(+0.80%)
Sep 16, 2013 28.72 28.72 28.72 0 +0.10(+0.35%)
Sep 13, 2013 28.62 28.62 28.62 0 +0.07(+0.25%)
Sep 12, 2013 28.55 28.55 28.55 0 -0.14(-0.49%)
Sep 11, 2013 28.69 28.69 28.69 0 -0.01(-0.03%)
Sep 10, 2013 28.70 28.70 28.70 0 +0.34(+1.20%)
Sep 09, 2013 28.36 28.36 28.36 0 +0.43(+1.54%)
Sep 06, 2013 27.93 27.93 27.93 0 +0.05(+0.18%)
Sep 05, 2013 27.88 27.88 27.88 0 +0.09(+0.32%)
Sep 04, 2013 27.79 27.79 27.79 0 +0.24(+0.87%)
Sep 03, 2013 27.55 27.55 27.55 0 +0.24(+0.88%)
Aug 30, 2013 27.31 27.31 27.31 0 -0.28(-1.01%)
Aug 29, 2013 27.59 27.59 27.59 0 +0.26(+0.95%)
Aug 28, 2013 27.33 27.33 27.33 0 +0.00(+0.00%)
Aug 27, 2013 27.33 27.33 27.33 0 -0.67(-2.39%)
Aug 26, 2013 28.00 28.00 28.00 0 +0.01(+0.04%)
Aug 23, 2013 27.99 27.99 27.99 0 +0.02(+0.07%)
Aug 22, 2013 27.97 27.97 27.97 0 +0.32(+1.16%)
Aug 21, 2013 27.65 27.65 27.65 0 -0.11(-0.40%)
Aug 20, 2013 27.76 27.76 27.76 0 +0.28(+1.02%)
Aug 19, 2013 27.48 27.48 27.48 0 -0.21(-0.76%)
Aug 16, 2013 27.69 27.69 27.69 0 -0.02(-0.07%)
Aug 15, 2013 27.71 27.71 27.71 0 -0.48(-1.70%)
Aug 14, 2013 28.19 28.19 28.19 0 -0.09(-0.32%)
Aug 13, 2013 28.28 28.28 28.28 0 +0.00(+0.00%)
Aug 12, 2013 28.28 28.28 28.28 0 +0.07(+0.25%)
Aug 09, 2013 28.21 28.21 28.21 0 +0.01(+0.04%)
Aug 08, 2013 28.20 28.20 28.20 0 +0.15(+0.53%)
Aug 07, 2013 28.05 28.05 28.05 0 -0.23(-0.81%)
Aug 06, 2013 28.28 28.28 28.28 0 -0.27(-0.95%)
Aug 05, 2013 28.55 28.55 28.55 0 +0.09(+0.32%)
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.