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

22.88 USD UNCHANGED
Daily Price Updated: 4:00 PM EDT, Oct 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.13 24.13 24.13 24.13 0 +0.28(+1.17%)
Jun 29, 2011 23.85 23.85 23.85 23.85 0 +0.19(+0.80%)
Jun 28, 2011 23.66 23.66 23.66 23.66 0 +0.43(+1.85%)
Jun 27, 2011 23.23 23.23 23.23 23.23 0 +0.17(+0.74%)
Jun 24, 2011 23.06 23.06 23.06 23.06 0 -0.11(-0.47%)
Jun 23, 2011 23.17 23.17 23.17 23.17 0 -0.04(-0.17%)
Jun 22, 2011 23.21 23.21 23.21 23.21 0 -0.11(-0.47%)
Jun 21, 2011 23.32 23.32 23.32 23.32 0 +0.52(+2.28%)
Jun 20, 2011 22.80 22.80 22.80 22.80 0 +0.11(+0.48%)
Jun 17, 2011 22.69 22.69 22.69 22.69 0 +0.04(+0.18%)
Jun 16, 2011 22.65 22.65 22.65 22.65 0 -0.03(-0.13%)
Jun 15, 2011 23.10 22.68 22.68 22.68 0 -0.42(-1.82%)
Jun 14, 2011 23.10 23.10 23.10 23.10 0 +0.41(+1.81%)
Jun 13, 2011 22.69 22.69 22.69 22.69 0 -0.06(-0.26%)
Jun 10, 2011 22.75 22.75 22.75 22.75 0 -0.37(-1.60%)
Jun 09, 2011 23.12 23.12 23.12 23.12 0 +0.14(+0.61%)
Jun 08, 2011 22.98 22.98 22.98 22.98 0 -0.30(-1.29%)
Jun 07, 2011 23.28 23.28 23.28 23.28 0 +0.09(+0.39%)
Jun 06, 2011 23.19 23.19 23.19 23.19 0 -0.33(-1.40%)
Jun 03, 2011 23.52 23.52 23.52 23.52 0 +0.05(+0.21%)
May 24, 2011 23.47 23.47 23.47 23.47 0 -0.04(-0.17%)
May 23, 2011 23.51 23.51 23.51 23.51 0 -0.48(-2.00%)
May 20, 2011 23.99 23.99 23.99 23.99 0 -0.15(-0.62%)
May 19, 2011 24.14 24.14 24.14 24.14 0 +0.09(+0.37%)
May 18, 2011 24.05 24.05 24.05 24.05 0 +0.34(+1.43%)
May 17, 2011 23.71 23.71 23.71 23.71 0 -0.12(-0.50%)
May 16, 2011 23.83 23.83 23.83 23.83 0 -0.33(-1.37%)
May 13, 2011 24.16 24.16 24.16 24.16 0 -0.27(-1.11%)
May 12, 2011 24.43 24.43 24.43 24.43 0 +0.07(+0.29%)
May 11, 2011 24.36 24.36 24.36 24.36 0 -0.39(-1.58%)
May 10, 2011 24.75 24.75 24.75 24.75 0 +0.32(+1.31%)
May 09, 2011 24.43 24.43 24.43 24.43 0 +0.23(+0.95%)
May 06, 2011 24.20 24.20 24.20 24.20 0 +0.13(+0.54%)
May 05, 2011 24.07 24.07 24.07 24.07 0 -0.15(-0.62%)
May 04, 2011 24.22 24.54 24.22 24.22 0 -0.32(-1.30%)
May 03, 2011 24.54 24.54 24.54 24.54 0 -0.37(-1.49%)
May 02, 2011 25.12 24.91 24.91 24.91 0 -0.21(-0.84%)
Apr 29, 2011 25.12 25.12 25.12 25.12 0 +0.12(+0.48%)
Apr 28, 2011 24.88 25.00 25.00 25.00 0 +0.12(+0.48%)
Apr 27, 2011 24.80 24.88 24.88 24.88 0 +0.08(+0.32%)
Apr 26, 2011 24.63 24.80 24.80 24.80 0 +0.17(+0.69%)
Apr 25, 2011 24.63 24.63 24.63 24.63 0 +0.01(+0.04%)
Apr 21, 2011 24.62 24.62 24.62 24.62 0 +0.22(+0.90%)
Apr 20, 2011 23.89 24.40 24.40 24.40 0 +0.51(+2.13%)
Apr 19, 2011 23.89 23.89 23.89 23.89 0 +0.11(+0.46%)
Apr 18, 2011 24.09 23.78 23.78 23.78 0 -0.31(-1.29%)
Apr 15, 2011 24.09 24.09 24.09 24.09 0 +0.16(+0.67%)
Apr 14, 2011 23.86 23.93 23.93 23.93 0 +0.07(+0.29%)
Apr 13, 2011 23.86 23.86 23.86 23.86 0 +0.11(+0.46%)
Apr 12, 2011 24.06 23.75 23.75 23.75 0 -0.31(-1.29%)
Apr 11, 2011 24.24 24.06 24.06 24.06 0 -0.18(-0.74%)
Apr 08, 2011 24.24 24.24 24.24 24.24 0 -0.16(-0.66%)
Apr 07, 2011 24.40 24.40 24.40 24.40 0 -0.09(-0.37%)
Apr 06, 2011 24.46 24.49 24.49 24.49 0 +0.03(+0.12%)
Apr 05, 2011 24.41 24.46 24.46 24.46 0 +0.05(+0.20%)
Apr 04, 2011 24.29 24.41 24.41 24.41 0 +0.12(+0.49%)
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.