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

22.81 -0.14 (-0.61%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.43 17.43 17.43 17.43 0 -0.14(-0.80%)
Jun 29, 2010 17.57 17.57 17.57 17.57 0 -0.76(-4.15%)
Jun 25, 2010 18.33 18.33 18.33 18.33 0 +0.26(+1.44%)
Jun 24, 2010 18.07 18.07 18.07 18.07 0 -0.28(-1.53%)
Jun 23, 2010 18.35 18.35 18.35 18.35 0 -0.01(-0.05%)
Jun 22, 2010 18.36 18.36 18.36 18.36 0 -0.35(-1.87%)
Jun 21, 2010 18.71 18.71 18.71 18.71 0 -0.10(-0.53%)
Jun 18, 2010 18.81 18.81 18.81 18.81 0 +0.06(+0.32%)
Jun 17, 2010 18.75 18.75 18.75 18.75 0 +0.01(+0.05%)
Jun 16, 2010 18.74 18.74 18.74 18.74 0 -0.02(-0.11%)
Jun 15, 2010 18.76 18.76 18.76 18.76 0 +0.41(+2.23%)
Jun 14, 2010 18.35 18.35 18.35 18.35 0 +0.15(+0.82%)
Jun 11, 2010 18.00 18.20 18.20 18.20 0 +0.20(+1.11%)
Jun 10, 2010 17.46 18.00 18.00 18.00 0 +0.54(+3.09%)
Jun 09, 2010 17.39 17.46 17.46 17.46 0 +0.07(+0.40%)
Jun 08, 2010 17.39 17.39 17.39 17.39 0 +0.01(+0.06%)
Jun 07, 2010 17.38 17.38 17.38 17.38 0 -0.40(-2.25%)
Jun 04, 2010 17.78 17.78 17.78 17.78 0 -0.80(-4.31%)
Jun 03, 2010 18.58 18.58 18.58 18.58 0 +0.17(+0.92%)
Jun 02, 2010 18.41 18.41 18.41 18.41 0 +0.47(+2.62%)
Jun 01, 2010 17.94 17.94 17.94 17.94 0 -0.40(-2.18%)
May 28, 2010 18.34 18.34 18.34 18.34 0 -0.20(-1.08%)
May 27, 2010 17.83 18.54 18.54 18.54 0 +0.71(+3.98%)
May 26, 2010 17.83 17.83 17.83 17.83 0 +0.13(+0.73%)
May 25, 2010 17.84 17.70 17.70 17.70 0 -0.14(-0.78%)
May 24, 2010 17.84 17.84 17.84 17.84 0 -0.20(-1.11%)
May 21, 2010 17.77 18.04 18.04 18.04 0 +0.27(+1.52%)
May 20, 2010 17.77 17.77 17.77 17.77 0 -0.80(-4.31%)
May 19, 2010 18.57 18.57 18.57 18.57 0 -0.23(-1.22%)
May 18, 2010 18.80 18.80 18.80 18.80 0 -0.28(-1.47%)
May 17, 2010 19.08 19.08 19.08 19.08 0 -0.05(-0.26%)
May 14, 2010 19.13 19.13 19.13 19.13 0 -0.44(-2.25%)
May 13, 2010 19.57 19.72 19.57 19.57 0 -0.15(-0.76%)
May 12, 2010 19.22 19.72 19.72 19.72 0 +0.50(+2.60%)
May 11, 2010 19.22 19.22 19.22 19.22 0 +0.10(+0.52%)
May 10, 2010 19.12 19.12 19.12 19.12 0 +0.95(+5.23%)
May 07, 2010 18.17 18.17 18.17 18.17 0 -1.09(-5.66%)
May 05, 2010 19.26 19.26 19.26 19.26 0 -0.90(-4.46%)
May 03, 2010 20.16 20.16 20.16 20.16 0 +0.29(+1.46%)
Apr 30, 2010 20.30 19.87 19.87 19.87 0 -0.43(-2.12%)
Apr 29, 2010 19.96 20.30 20.30 20.30 0 +0.34(+1.70%)
Apr 28, 2010 20.03 19.96 19.96 19.96 0 -0.07(-0.35%)
Apr 27, 2010 20.50 20.03 20.03 20.03 0 -0.47(-2.29%)
Apr 26, 2010 20.55 20.50 20.50 20.50 0 -0.05(-0.24%)
Apr 23, 2010 20.37 20.55 20.55 20.55 0 +0.18(+0.88%)
Apr 22, 2010 20.22 20.37 20.37 20.37 0 +0.15(+0.74%)
Apr 21, 2010 20.13 20.22 20.22 20.22 0 +0.09(+0.45%)
Apr 20, 2010 19.86 20.13 20.13 20.13 0 +0.27(+1.36%)
Apr 19, 2010 19.86 19.86 19.86 19.86 0 -0.14(-0.70%)
Apr 16, 2010 20.27 20.00 20.00 20.00 0 -0.27(-1.33%)
Apr 15, 2010 20.22 20.27 20.27 20.27 0 +0.05(+0.25%)
Apr 14, 2010 20.22 20.22 20.22 20.22 0 +0.32(+1.61%)
Apr 13, 2010 19.89 19.90 19.90 19.90 0 +0.01(+0.05%)
Apr 12, 2010 19.84 19.89 19.89 19.89 0 +0.05(+0.25%)
Apr 09, 2010 19.73 19.84 19.84 19.84 0 +0.11(+0.56%)
Apr 08, 2010 19.76 19.73 19.73 19.73 0 -0.03(-0.15%)
Apr 07, 2010 19.83 19.76 19.76 19.76 0 -0.07(-0.35%)
Apr 06, 2010 19.77 19.83 19.83 19.83 0 +0.06(+0.30%)
Apr 05, 2010 19.77 19.77 19.77 19.77 0 +0.28(+1.44%)
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.