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

17.44 +0.11 (+0.63%)
Daily Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.40 19.33 19.33 19.33 0 -0.07(-0.36%)
Mar 30, 2010 19.36 19.40 19.40 19.40 0 +0.04(+0.21%)
Mar 29, 2010 19.25 19.36 19.36 19.36 0 +0.11(+0.57%)
Mar 26, 2010 19.21 19.25 19.25 19.25 0 +0.04(+0.21%)
Mar 25, 2010 19.30 19.21 19.21 19.21 0 -0.09(-0.47%)
Mar 24, 2010 19.49 19.30 19.30 19.30 0 -0.19(-0.97%)
Mar 23, 2010 19.49 19.49 19.49 19.49 0 +0.19(+0.98%)
Mar 22, 2010 19.30 19.30 19.30 19.30 0 +0.22(+1.15%)
Mar 19, 2010 19.23 19.08 19.08 19.08 0 -0.15(-0.78%)
Mar 18, 2010 19.30 19.23 19.23 19.23 0 -0.07(-0.36%)
Mar 17, 2010 19.14 19.30 19.30 19.30 0 +0.16(+0.84%)
Mar 16, 2010 18.98 19.14 19.14 19.14 0 +0.16(+0.84%)
Mar 15, 2010 18.98 18.98 18.98 18.98 0 -0.04(-0.21%)
Mar 12, 2010 19.03 19.02 19.02 19.02 0 -0.01(-0.05%)
Mar 11, 2010 18.96 19.03 19.03 19.03 0 +0.07(+0.37%)
Mar 10, 2010 18.80 18.96 18.96 18.96 0 +0.16(+0.85%)
Mar 09, 2010 18.74 18.80 18.80 18.80 0 +0.06(+0.32%)
Mar 08, 2010 18.71 18.74 18.74 18.74 0 +0.03(+0.16%)
Mar 05, 2010 18.71 18.71 18.71 18.71 0 +0.32(+1.74%)
Mar 04, 2010 18.39 18.39 18.39 18.39 0 +0.05(+0.27%)
Mar 03, 2010 18.34 18.34 18.34 18.34 0 +0.03(+0.16%)
Mar 02, 2010 18.31 18.31 18.31 18.31 0 +0.14(+0.77%)
Mar 01, 2010 18.17 18.17 18.17 18.17 0 +0.29(+1.62%)
Feb 26, 2010 17.88 17.88 17.88 17.88 0 +0.03(+0.17%)
Feb 25, 2010 17.85 17.85 17.85 17.85 0 -0.01(-0.06%)
Feb 24, 2010 17.86 17.86 17.86 17.86 0 +0.17(+0.96%)
Feb 23, 2010 17.69 17.69 17.69 17.69 0 -0.22(-1.23%)
Feb 22, 2010 17.91 17.91 17.91 17.91 0 +0.02(+0.11%)
Feb 19, 2010 17.89 17.89 17.89 17.89 0 +0.01(+0.06%)
Feb 18, 2010 17.88 17.88 17.88 17.88 0 +0.09(+0.51%)
Feb 17, 2010 17.79 17.79 17.79 17.79 0 +0.07(+0.40%)
Feb 16, 2010 17.72 17.72 17.72 17.72 0 +0.26(+1.49%)
Feb 12, 2010 17.46 17.46 17.46 0 +0.08(+0.46%)
Feb 11, 2010 17.38 17.38 17.38 17.38 0 +0.25(+1.46%)
Feb 10, 2010 17.13 17.13 17.13 17.13 0 +0.06(+0.35%)
Feb 09, 2010 17.07 17.07 17.07 17.07 0 +0.21(+1.25%)
Feb 08, 2010 16.86 16.86 16.86 16.86 0 -0.12(-0.71%)
Feb 05, 2010 16.98 16.98 16.98 16.98 0 -0.02(-0.12%)
Feb 04, 2010 17.00 17.00 17.00 17.00 0 -0.56(-3.19%)
Feb 03, 2010 17.56 17.56 17.56 17.56 0 +0.11(+0.63%)
Feb 01, 2010 17.45 17.45 17.45 0 +0.19(+1.10%)
Jan 29, 2010 17.26 17.26 17.26 17.26 0 -0.17(-0.98%)
Jan 28, 2010 17.66 17.43 17.43 17.43 0 -0.23(-1.30%)
Jan 27, 2010 17.60 17.66 17.66 17.66 0 +0.06(+0.34%)
Jan 26, 2010 17.60 17.60 17.60 17.60 0 -0.18(-1.01%)
Jan 25, 2010 17.78 17.78 17.78 17.78 0 +0.04(+0.23%)
Jan 22, 2010 17.78 17.74 17.74 17.74 0 -0.34(-1.88%)
Jan 21, 2010 18.38 18.08 18.08 18.08 0 -0.30(-1.63%)
Jan 20, 2010 18.38 18.38 18.38 18.38 0 -0.25(-1.34%)
Jan 19, 2010 18.63 18.63 18.63 18.63 0 +0.23(+1.25%)
Jan 15, 2010 18.40 18.40 18.40 0 -0.22(-1.18%)
Jan 14, 2010 18.62 18.62 18.62 18.62 0 +0.07(+0.38%)
Jan 13, 2010 18.41 18.55 18.55 18.55 0 +0.14(+0.76%)
Jan 12, 2010 18.41 18.41 18.41 18.41 0 -0.24(-1.29%)
Jan 11, 2010 18.65 18.65 18.65 18.65 0 -0.01(-0.05%)
Jan 08, 2010 18.66 18.66 18.66 18.66 0 +0.13(+0.70%)
Jan 07, 2010 18.53 18.53 18.53 18.53 0 +0.08(+0.43%)
Jan 06, 2010 18.45 18.45 18.45 18.45 0 +0.07(+0.38%)
Jan 05, 2010 18.38 18.38 18.38 18.38 0 +0.03(+0.16%)
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.