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

19.07 +0.01 (+0.05%)
Daily Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 23.52 23.52 23.52 23.52 0 +0.11(+0.48%)
Apr 28, 2011 23.30 23.41 23.41 23.41 0 +0.11(+0.48%)
Apr 27, 2011 23.22 23.30 23.30 23.30 0 +0.07(+0.32%)
Apr 26, 2011 23.06 23.22 23.22 23.22 0 +0.16(+0.69%)
Apr 25, 2011 23.06 23.06 23.06 23.06 0 +0.01(+0.04%)
Apr 21, 2011 23.05 23.05 23.05 23.05 0 +0.21(+0.90%)
Apr 20, 2011 22.37 22.85 22.85 22.85 0 +0.48(+2.13%)
Apr 19, 2011 22.37 22.37 22.37 22.37 0 +0.10(+0.46%)
Apr 18, 2011 22.56 22.27 22.27 22.27 0 -0.29(-1.29%)
Apr 15, 2011 22.56 22.56 22.56 22.56 0 +0.15(+0.67%)
Apr 14, 2011 22.34 22.41 22.41 22.41 0 +0.07(+0.29%)
Apr 13, 2011 22.34 22.34 22.34 22.34 0 +0.10(+0.46%)
Apr 12, 2011 22.53 22.24 22.24 22.24 0 -0.29(-1.29%)
Apr 11, 2011 22.70 22.53 22.53 22.53 0 -0.17(-0.74%)
Apr 08, 2011 22.70 22.70 22.70 22.70 0 -0.15(-0.66%)
Apr 07, 2011 22.85 22.85 22.85 22.85 0 -0.08(-0.37%)
Apr 06, 2011 22.90 22.93 22.93 22.93 0 +0.03(+0.12%)
Apr 05, 2011 22.86 22.90 22.90 22.90 0 +0.05(+0.21%)
Apr 04, 2011 22.74 22.86 22.86 22.86 0 +0.11(+0.49%)
Apr 01, 2011 22.74 22.74 22.74 22.74 0 +0.13(+0.58%)
Mar 31, 2011 22.51 22.61 22.61 22.61 0 +0.10(+0.46%)
Mar 30, 2011 22.23 22.51 22.51 22.51 0 +0.28(+1.26%)
Mar 29, 2011 22.23 22.23 22.23 22.23 0 +0.16(+0.72%)
Mar 28, 2011 22.07 22.07 22.07 22.07 0 -0.05(-0.21%)
Mar 25, 2011 21.96 22.12 22.12 22.12 0 +0.16(+0.72%)
Mar 24, 2011 21.79 21.96 21.96 21.96 0 +0.17(+0.77%)
Mar 23, 2011 21.73 21.79 21.79 21.79 0 +0.06(+0.26%)
Mar 22, 2011 21.86 21.73 21.73 21.73 0 -0.13(-0.60%)
Mar 21, 2011 21.86 21.86 21.86 21.86 0 +0.51(+2.41%)
Mar 18, 2011 21.35 21.35 21.35 21.35 0 +0.20(+0.93%)
Mar 17, 2011 20.95 21.15 21.15 21.15 0 +0.21(+0.98%)
Mar 16, 2011 21.19 20.95 20.95 20.95 0 -0.24(-1.15%)
Mar 15, 2011 21.19 21.19 21.19 21.19 0 -0.23(-1.09%)
Mar 14, 2011 21.42 21.42 21.42 21.42 0 -0.16(-0.74%)
Mar 11, 2011 21.58 21.58 21.58 21.58 0 +0.07(+0.30%)
Mar 10, 2011 22.03 21.52 21.52 21.52 0 -0.52(-2.34%)
Mar 09, 2011 22.14 22.03 22.03 22.03 0 -0.11(-0.51%)
Mar 08, 2011 21.93 22.14 22.14 22.14 0 +0.22(+0.98%)
Mar 07, 2011 22.24 21.93 21.93 21.93 0 -0.31(-1.39%)
Mar 04, 2011 22.26 22.24 22.24 22.24 0 -0.02(-0.08%)
Mar 03, 2011 21.78 22.26 22.26 22.26 0 +0.48(+2.19%)
Mar 02, 2011 21.78 21.78 21.78 21.78 0 +0.10(+0.48%)
Mar 01, 2011 21.68 21.68 21.68 21.68 0 -0.37(-1.66%)
Feb 28, 2011 22.04 22.04 22.04 22.04 0 +0.06(+0.26%)
Feb 25, 2011 21.99 21.99 21.99 21.99 0 +0.39(+1.82%)
Feb 24, 2011 21.59 21.59 21.59 21.59 0 +0.09(+0.44%)
Feb 23, 2011 21.50 21.50 21.50 21.50 0 -0.32(-1.46%)
Feb 22, 2011 21.82 21.82 21.82 21.82 0 -0.62(-2.75%)
Feb 18, 2011 22.43 22.43 22.43 22.43 0 +0.04(+0.17%)
Feb 17, 2011 22.40 22.40 22.40 22.40 0 +0.12(+0.55%)
Feb 16, 2011 22.28 22.28 22.28 22.28 0 +0.20(+0.89%)
Feb 15, 2011 22.08 22.08 22.08 22.08 0 -0.13(-0.59%)
Feb 14, 2011 22.21 22.21 22.21 22.21 0 +0.17(+0.76%)
Feb 11, 2011 22.04 22.04 22.04 22.04 0 +0.18(+0.81%)
Feb 10, 2011 21.86 21.86 21.86 21.86 0 +0.06(+0.26%)
Feb 09, 2011 21.81 21.81 21.81 21.81 0 -0.13(-0.60%)
Feb 08, 2011 21.94 21.94 21.94 21.94 0 +0.08(+0.39%)
Feb 07, 2011 21.85 21.85 21.85 21.85 0 +0.20(+0.91%)
Feb 04, 2011 21.66 21.66 21.66 21.66 0 +0.06(+0.26%)
Feb 03, 2011 21.60 21.60 21.60 21.60 0 +0.05(+0.22%)
Feb 02, 2011 21.55 21.55 21.55 21.55 0 -0.06(-0.26%)
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.