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 (%)
Mar 30, 2007 22.41 22.41 22.36 22.41 0 +0.05(+0.21%)
Mar 29, 2007 22.36 22.36 22.33 22.36 0 +0.03(+0.13%)
Mar 28, 2007 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Mar 27, 2007 22.33 22.33 22.33 22.33 0 -0.11(-0.50%)
Mar 26, 2007 22.44 22.47 22.44 22.44 0 -0.03(-0.12%)
Mar 23, 2007 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Mar 22, 2007 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Mar 21, 2007 22.47 22.47 22.02 22.47 0 +0.45(+2.04%)
Mar 20, 2007 22.02 22.02 21.90 22.02 0 +0.12(+0.55%)
Mar 19, 2007 21.90 21.90 21.60 21.90 0 +0.27(+1.25%)
Mar 16, 2007 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 15, 2007 21.63 21.63 21.63 21.63 0 +0.25(+1.18%)
Mar 14, 2007 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Mar 13, 2007 21.38 21.82 21.38 21.38 0 -0.44(-2.01%)
Mar 12, 2007 21.82 21.82 21.82 21.82 0 +0.12(+0.56%)
Mar 09, 2007 21.70 21.70 21.69 21.70 0 +0.01(+0.04%)
Mar 08, 2007 21.69 21.69 21.41 21.69 0 +0.28(+1.31%)
Mar 07, 2007 21.41 21.41 21.38 21.41 0 +0.03(+0.13%)
Mar 06, 2007 21.38 21.38 20.90 21.38 0 +0.48(+2.28%)
Mar 05, 2007 20.90 21.32 20.90 20.90 0 -0.42(-1.97%)
Mar 02, 2007 21.32 21.68 21.32 21.32 0 -0.35(-1.64%)
Mar 01, 2007 21.68 21.83 21.68 21.68 0 -0.15(-0.68%)
Feb 28, 2007 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Feb 27, 2007 21.83 22.75 21.83 21.83 0 -0.92(-4.06%)
Feb 26, 2007 22.75 22.77 22.75 22.75 0 -0.02(-0.08%)
Feb 23, 2007 22.77 22.77 22.73 22.77 0 +0.04(+0.16%)
Feb 22, 2007 22.73 22.73 22.65 22.73 0 +0.08(+0.37%)
Feb 21, 2007 22.65 22.68 22.65 22.65 0 -0.03(-0.12%)
Feb 20, 2007 22.68 22.68 22.52 22.68 0 +0.16(+0.71%)
Feb 16, 2007 22.52 22.53 22.52 22.52 0 -0.01(-0.04%)
Feb 15, 2007 22.53 22.53 22.43 22.53 0 +0.09(+0.42%)
Feb 14, 2007 22.43 22.43 22.27 22.43 0 +0.17(+0.75%)
Feb 13, 2007 22.27 22.27 22.12 22.27 0 +0.15(+0.68%)
Feb 12, 2007 22.27 22.27 22.12 22.12 0 -0.15(-0.67%)
Feb 09, 2007 22.27 22.39 22.27 22.27 0 -0.12(-0.54%)
Feb 08, 2007 22.39 22.41 22.39 22.39 0 -0.02(-0.08%)
Feb 07, 2007 22.41 22.41 22.34 22.41 0 +0.07(+0.29%)
Feb 06, 2007 22.34 22.34 22.25 22.34 0 +0.09(+0.42%)
Feb 05, 2007 22.25 22.25 22.23 22.25 0 +0.02(+0.08%)
Feb 02, 2007 22.23 22.23 22.11 22.23 0 +0.12(+0.55%)
Feb 01, 2007 22.11 22.11 21.90 22.11 0 +0.21(+0.94%)
Jan 31, 2007 21.90 21.90 21.80 21.90 0 +0.10(+0.47%)
Jan 30, 2007 21.80 21.80 21.70 21.80 0 +0.10(+0.47%)
Jan 29, 2007 21.70 21.70 21.61 21.70 0 +0.08(+0.39%)
Jan 26, 2007 21.61 21.61 21.58 21.61 0 +0.03(+0.13%)
Jan 25, 2007 21.58 21.84 21.58 21.58 0 -0.26(-1.20%)
Jan 24, 2007 21.84 21.84 21.84 21.84 0 +0.16(+0.73%)
Jan 23, 2007 21.69 21.69 21.59 21.69 0 +0.09(+0.43%)
Jan 22, 2007 21.59 21.59 21.59 21.59 0 -0.07(-0.34%)
Jan 19, 2007 21.67 21.67 21.50 21.67 0 +0.17(+0.78%)
Jan 18, 2007 21.50 21.66 21.50 21.50 0 -0.16(-0.73%)
Jan 17, 2007 21.66 21.70 21.66 21.66 0 -0.04(-0.17%)
Jan 16, 2007 21.70 21.70 21.60 21.70 0 +0.09(+0.43%)
Jan 12, 2007 21.60 21.60 21.42 21.60 0 +0.18(+0.83%)
Jan 11, 2007 21.42 21.42 21.42 21.42 0 +0.14(+0.66%)
Jan 10, 2007 21.28 21.28 21.28 21.28 0 -0.07(-0.31%)
Jan 09, 2007 21.35 21.35 21.35 21.35 0 +0.04(+0.18%)
Jan 08, 2007 21.31 21.31 21.31 21.31 0 +0.05(+0.22%)
Jan 05, 2007 21.27 21.27 21.27 21.27 0 -0.25(-1.17%)
Jan 04, 2007 21.59 21.52 21.52 21.52 0 -0.07(-0.35%)
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.