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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.56 22.56 22.56 0 -0.14(-0.62%)
Dec 28, 2017 22.70 22.70 22.70 0 +0.07(+0.31%)
Dec 27, 2017 22.63 22.63 22.63 0 +0.07(+0.31%)
Dec 26, 2017 22.56 22.56 22.56 0 +0.03(+0.13%)
Dec 22, 2017 22.53 22.53 22.53 0 -0.01(-0.04%)
Dec 21, 2017 22.54 22.54 22.54 0 +0.09(+0.40%)
Dec 20, 2017 22.45 22.45 22.45 0 -3.14(-12.27%)
Dec 19, 2017 25.59 25.59 25.59 0 -0.06(-0.23%)
Dec 18, 2017 25.65 25.65 25.65 0 +0.31(+1.22%)
Dec 15, 2017 25.34 25.34 25.34 0 +0.24(+0.96%)
Dec 14, 2017 25.10 25.10 25.10 0 -0.22(-0.87%)
Dec 13, 2017 25.32 25.32 25.32 0 +0.10(+0.40%)
Dec 12, 2017 25.22 25.22 25.22 0 -0.11(-0.43%)
Dec 11, 2017 25.33 25.33 25.33 0 +0.00(+0.00%)
Dec 08, 2017 25.33 25.33 25.33 0 +0.09(+0.36%)
Dec 07, 2017 25.24 25.24 25.24 0 +0.23(+0.92%)
Dec 06, 2017 25.01 25.01 25.01 0 -0.09(-0.36%)
Dec 05, 2017 25.10 25.10 25.10 0 -0.18(-0.71%)
Dec 04, 2017 25.28 25.28 25.28 0 -0.30(-1.17%)
Nov 30, 2017 25.58 25.58 25.58 0 +0.15(+0.59%)
Nov 29, 2017 25.43 25.43 25.43 0 +0.00(+0.00%)
Nov 28, 2017 25.43 25.43 25.43 0 +0.28(+1.11%)
Nov 27, 2017 25.15 25.15 25.15 0 -0.10(-0.40%)
Nov 24, 2017 25.25 25.25 25.25 0 +0.06(+0.24%)
Nov 22, 2017 25.19 25.19 25.19 0 +0.00(+0.00%)
Nov 21, 2017 25.19 25.19 25.19 0 +0.23(+0.92%)
Nov 20, 2017 24.96 24.96 24.96 0 +0.16(+0.65%)
Nov 17, 2017 24.80 24.80 24.80 0 +0.05(+0.20%)
Nov 16, 2017 24.75 24.75 24.75 0 +0.30(+1.23%)
Nov 15, 2017 24.45 24.45 24.45 0 -0.18(-0.73%)
Nov 14, 2017 24.63 24.63 24.63 0 -0.03(-0.12%)
Nov 13, 2017 24.66 24.66 24.66 0 -0.01(-0.04%)
Nov 10, 2017 24.67 24.67 24.67 0 +0.01(+0.04%)
Nov 09, 2017 24.66 24.66 24.66 0 -0.15(-0.60%)
Nov 08, 2017 24.81 24.81 24.81 0 -0.01(-0.04%)
Nov 07, 2017 24.82 24.82 24.82 0 -0.26(-1.04%)
Nov 06, 2017 25.08 25.08 25.08 0 +0.07(+0.28%)
Nov 03, 2017 25.01 25.01 25.01 0 +0.06(+0.24%)
Nov 02, 2017 24.95 24.95 24.95 0 +0.02(+0.08%)
Nov 01, 2017 24.93 24.93 24.93 0 -0.10(-0.40%)
Oct 31, 2017 25.03 25.03 25.03 0 +0.13(+0.52%)
Oct 30, 2017 24.90 24.90 24.90 0 -0.13(-0.52%)
Oct 27, 2017 25.03 25.03 25.03 0 +0.19(+0.76%)
Oct 26, 2017 24.84 24.84 24.84 0 +0.09(+0.36%)
Oct 25, 2017 24.75 24.75 24.75 0 -0.14(-0.56%)
Oct 24, 2017 24.89 24.89 24.89 0 +0.06(+0.24%)
Oct 23, 2017 24.83 24.83 24.83 0 -0.10(-0.40%)
Oct 20, 2017 24.93 24.93 24.93 0 +0.13(+0.52%)
Oct 19, 2017 24.80 24.80 24.80 0 -0.03(-0.12%)
Oct 18, 2017 24.83 24.83 24.83 0 +0.08(+0.32%)
Oct 17, 2017 24.75 24.75 24.75 0 -0.10(-0.40%)
Oct 16, 2017 24.85 24.85 24.85 0 -0.01(-0.04%)
Oct 13, 2017 24.86 24.86 24.86 0 -0.01(-0.04%)
Oct 12, 2017 24.87 24.87 24.87 0 +0.02(+0.08%)
Oct 11, 2017 24.85 24.85 24.85 0 +0.04(+0.16%)
Oct 10, 2017 24.81 24.81 24.81 0 +0.06(+0.24%)
Oct 09, 2017 24.75 24.75 24.75 0 -0.06(-0.24%)
Oct 06, 2017 24.81 24.81 24.81 0 +0.01(+0.04%)
Oct 05, 2017 24.80 24.80 24.80 0 +0.03(+0.12%)
Oct 04, 2017 24.77 24.77 24.77 0 -0.03(-0.12%)
Oct 03, 2017 24.80 24.80 24.80 0 +0.02(+0.08%)
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.