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

23.22 +0.18 (+0.78%)
Daily Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.51 29.51 29.51 0 +0.43(+1.48%)
Oct 30, 2014 29.08 29.08 29.08 0 +0.21(+0.73%)
Oct 29, 2014 28.87 28.87 28.87 0 -0.03(-0.10%)
Oct 28, 2014 28.90 28.90 28.90 0 +0.67(+2.37%)
Oct 27, 2014 28.23 28.23 28.23 0 -0.06(-0.21%)
Oct 24, 2014 28.29 28.29 28.29 0 +0.11(+0.39%)
Oct 23, 2014 28.18 28.18 28.18 0 +0.40(+1.44%)
Oct 22, 2014 27.78 27.78 27.78 0 -0.32(-1.14%)
Oct 21, 2014 28.10 28.10 28.10 0 +0.48(+1.74%)
Oct 20, 2014 27.62 27.62 27.62 0 +0.27(+0.99%)
Oct 17, 2014 27.35 27.35 27.35 0 +0.12(+0.44%)
Oct 16, 2014 27.23 27.23 27.23 0 +0.21(+0.78%)
Oct 15, 2014 27.02 27.02 27.02 0 +0.16(+0.60%)
Oct 14, 2014 26.86 26.86 26.86 0 +0.20(+0.75%)
Oct 13, 2014 26.66 26.66 26.66 0 -0.18(-0.67%)
Oct 10, 2014 26.84 26.84 26.84 0 -0.51(-1.86%)
Oct 09, 2014 27.35 27.35 27.35 0 -0.70(-2.50%)
Oct 08, 2014 28.05 28.05 28.05 0 +0.42(+1.52%)
Oct 07, 2014 27.63 27.63 27.63 0 -0.45(-1.60%)
Oct 06, 2014 28.08 28.08 28.08 0 -0.15(-0.53%)
Oct 03, 2014 28.23 28.23 28.23 0 +0.25(+0.89%)
Oct 02, 2014 27.98 27.98 27.98 0 +0.12(+0.43%)
Oct 01, 2014 27.86 27.86 27.86 0 -0.46(-1.62%)
Sep 30, 2014 28.32 28.32 28.32 0 -0.32(-1.12%)
Sep 29, 2014 28.64 28.64 28.64 0 -0.04(-0.14%)
Sep 26, 2014 28.68 28.68 28.68 0 +0.22(+0.77%)
Sep 25, 2014 28.46 28.46 28.46 0 -0.40(-1.39%)
Sep 24, 2014 28.86 28.86 28.86 0 +0.24(+0.84%)
Sep 23, 2014 28.62 28.62 28.62 0 -0.25(-0.87%)
Sep 22, 2014 28.87 28.87 28.87 0 -0.41(-1.40%)
Sep 19, 2014 29.28 29.28 29.28 0 -0.23(-0.78%)
Sep 18, 2014 29.51 29.51 29.51 0 +0.18(+0.61%)
Sep 17, 2014 29.33 29.33 29.33 0 +0.05(+0.17%)
Sep 16, 2014 29.28 29.28 29.28 0 +0.11(+0.38%)
Sep 15, 2014 29.17 29.17 29.17 0 -0.35(-1.19%)
Sep 12, 2014 29.52 29.52 29.52 0 -0.20(-0.67%)
Sep 11, 2014 29.63 29.63 29.72 0 +0.09(+0.30%)
Sep 10, 2014 29.63 29.63 29.63 0 +0.15(+0.51%)
Sep 09, 2014 29.48 29.48 29.48 0 -0.28(-0.94%)
Sep 08, 2014 29.76 29.76 29.76 0 +0.03(+0.10%)
Sep 05, 2014 29.73 29.73 29.73 0 +0.06(+0.20%)
Sep 04, 2014 29.67 29.67 29.67 0 -0.11(-0.37%)
Sep 03, 2014 29.78 29.78 29.78 0 -0.07(-0.23%)
Sep 02, 2014 29.85 29.85 29.85 0 +0.19(+0.64%)
Aug 29, 2014 29.66 29.66 29.66 0 +0.12(+0.41%)
Aug 28, 2014 29.54 29.54 29.54 0 -0.17(-0.57%)
Aug 27, 2014 29.71 29.71 29.71 0 -0.05(-0.17%)
Aug 26, 2014 29.76 29.76 29.76 0 +0.20(+0.68%)
Aug 25, 2014 29.56 29.56 29.56 0 +0.15(+0.51%)
Aug 22, 2014 29.41 29.41 29.41 0 +0.01(+0.03%)
Aug 21, 2014 29.40 29.40 29.40 0 +0.05(+0.17%)
Aug 20, 2014 29.35 29.35 29.35 0 -0.11(-0.37%)
Aug 19, 2014 29.46 29.46 29.46 0 +0.12(+0.41%)
Aug 18, 2014 29.34 29.34 29.34 0 +0.35(+1.21%)
Aug 15, 2014 28.99 28.99 28.99 0 -0.02(-0.07%)
Aug 14, 2014 29.01 29.01 29.01 0 +0.06(+0.21%)
Aug 13, 2014 28.95 28.95 28.95 0 +0.24(+0.84%)
Aug 12, 2014 28.71 28.71 28.71 0 -0.16(-0.55%)
Aug 11, 2014 28.87 28.87 28.87 0 +0.31(+1.09%)
Aug 08, 2014 28.56 28.56 28.56 0 +0.25(+0.88%)
Aug 07, 2014 28.31 28.31 28.31 0 -0.10(-0.35%)
Aug 06, 2014 28.41 28.41 28.41 0 -0.04(-0.14%)
Aug 05, 2014 28.45 28.45 28.45 28.45 0 -0.14(-0.49%)
Aug 04, 2014 28.59 28.59 28.59 28.59 0 +0.15(+0.53%)
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.