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

19.38 -0.11 (-0.56%)
Daily Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.09 21.09 21.09 0 -0.07(-0.32%)
Dec 29, 2016 21.16 21.16 21.16 0 +0.00(+0.00%)
Dec 28, 2016 21.16 21.16 21.16 0 -0.19(-0.87%)
Dec 27, 2016 21.34 21.34 21.34 0 +0.10(+0.46%)
Dec 23, 2016 21.24 21.24 21.24 0 +0.08(+0.37%)
Dec 22, 2016 21.17 21.17 21.17 0 -0.16(-0.73%)
Dec 21, 2016 21.32 21.32 21.32 0 -2.92(-12.05%)
Dec 20, 2016 24.24 24.24 24.24 0 +0.17(+0.69%)
Dec 19, 2016 24.08 24.08 24.08 0 +0.07(+0.29%)
Dec 16, 2016 24.01 24.01 24.01 0 -0.06(-0.24%)
Dec 15, 2016 24.07 24.07 24.07 0 +0.13(+0.53%)
Dec 14, 2016 23.94 23.94 23.94 0 -0.30(-1.25%)
Dec 13, 2016 24.24 24.24 24.24 0 +0.04(+0.16%)
Dec 12, 2016 24.20 24.20 24.20 0 -0.24(-0.96%)
Dec 09, 2016 24.44 24.44 24.44 0 -0.09(-0.36%)
Dec 08, 2016 24.53 24.53 24.53 0 +0.24(+1.01%)
Dec 07, 2016 24.28 24.28 24.28 0 +0.18(+0.73%)
Dec 06, 2016 24.11 24.11 24.11 0 +0.13(+0.53%)
Dec 05, 2016 23.98 23.98 23.98 0 +0.32(+1.37%)
Dec 02, 2016 23.65 23.65 23.65 0 -0.01(-0.04%)
Dec 01, 2016 23.66 23.66 23.66 0 -0.17(-0.70%)
Nov 30, 2016 23.83 23.83 23.83 0 -0.10(-0.41%)
Nov 29, 2016 23.93 23.93 23.93 0 +0.03(+0.12%)
Nov 28, 2016 23.90 23.90 23.90 0 -0.26(-1.10%)
Nov 25, 2016 24.16 24.16 24.16 0 +0.08(+0.33%)
Nov 23, 2016 24.09 24.09 24.09 0 +0.15(+0.61%)
Nov 22, 2016 23.94 23.94 23.94 0 +0.13(+0.54%)
Nov 21, 2016 23.81 23.81 23.81 0 +0.12(+0.50%)
Nov 18, 2016 23.69 23.69 23.69 0 +0.06(+0.25%)
Nov 17, 2016 23.63 23.63 23.63 0 +0.11(+0.46%)
Nov 16, 2016 23.53 23.53 23.53 0 +0.00(+0.00%)
Nov 15, 2016 23.53 23.53 23.53 0 +0.13(+0.54%)
Nov 14, 2016 23.40 23.40 23.40 0 +0.13(+0.55%)
Nov 11, 2016 23.27 23.27 23.27 0 +0.25(+1.11%)
Nov 10, 2016 23.02 23.02 23.02 0 +0.14(+0.60%)
Nov 09, 2016 22.88 22.88 22.88 0 +0.39(+1.74%)
Nov 08, 2016 22.49 22.49 22.49 0 +0.06(+0.26%)
Nov 07, 2016 22.43 22.43 22.43 0 +0.43(+1.96%)
Nov 04, 2016 22.00 22.00 22.00 0 +0.01(+0.04%)
Nov 03, 2016 21.99 21.99 21.99 0 -0.09(-0.40%)
Nov 02, 2016 22.08 22.08 22.08 0 -0.24(-1.05%)
Nov 01, 2016 22.31 22.31 22.31 0 -0.19(-0.83%)
Oct 31, 2016 22.50 22.50 22.50 0 +0.05(+0.22%)
Oct 28, 2016 22.45 22.45 22.45 0 +0.01(+0.04%)
Oct 27, 2016 22.44 22.44 22.44 0 -0.23(-0.99%)
Oct 26, 2016 22.66 22.66 22.66 0 -0.20(-0.86%)
Oct 25, 2016 22.86 22.86 22.86 0 -0.19(-0.81%)
Oct 24, 2016 23.05 23.05 23.05 0 +0.13(+0.56%)
Oct 21, 2016 22.92 22.92 22.92 0 -0.02(-0.09%)
Oct 20, 2016 22.94 22.94 22.94 0 -0.07(-0.30%)
Oct 19, 2016 23.01 23.01 23.01 0 +0.10(+0.43%)
Oct 18, 2016 22.91 22.91 22.91 0 +0.12(+0.52%)
Oct 17, 2016 22.79 22.79 22.79 0 -0.06(-0.26%)
Oct 14, 2016 22.85 22.85 22.85 0 -0.03(-0.13%)
Oct 13, 2016 22.88 22.88 22.88 0 -0.15(-0.64%)
Oct 12, 2016 23.03 23.03 23.03 0 +0.01(+0.04%)
Oct 11, 2016 23.02 23.02 23.02 0 -0.40(-1.72%)
Oct 10, 2016 23.42 23.42 23.42 0 +0.18(+0.76%)
Oct 07, 2016 23.24 23.24 23.24 0 -0.14(-0.59%)
Oct 06, 2016 23.38 23.38 23.38 0 -0.03(-0.13%)
Oct 05, 2016 23.41 23.41 23.41 0 +0.07(+0.29%)
Oct 04, 2016 23.34 23.34 23.34 0 -0.18(-0.75%)
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.