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

19.49 +0.42 (+2.20%)
Daily Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.69 16.69 0 +0.20(+1.19%)
Dec 28, 2018 16.49 16.49 0 +0.09(+0.54%)
Dec 27, 2018 16.40 16.40 0 +0.06(+0.36%)
Dec 26, 2018 16.34 16.34 0 +0.68(+4.32%)
Dec 24, 2018 15.66 15.66 0 -4.39(-21.90%)
Dec 18, 2018 20.06 20.06 20.06 0 +0.02(+0.10%)
Dec 17, 2018 20.04 20.04 0 -0.47(-2.29%)
Dec 14, 2018 20.51 20.51 0 -0.33(-1.60%)
Dec 13, 2018 20.84 20.84 0 -0.24(-1.12%)
Dec 12, 2018 21.08 21.08 0 +0.25(+1.22%)
Dec 11, 2018 20.82 20.82 0 -0.02(-0.09%)
Dec 10, 2018 20.84 20.84 0 -0.12(-0.56%)
Dec 07, 2018 20.96 20.96 0 -0.47(-2.19%)
Dec 06, 2018 21.43 21.43 0 -0.11(-0.50%)
Dec 04, 2018 21.54 21.54 0 -0.82(-3.68%)
Dec 03, 2018 22.36 22.36 0 +0.30(+1.38%)
Nov 30, 2018 22.06 22.06 0 +0.08(+0.36%)
Nov 29, 2018 21.98 21.98 0 +0.05(+0.22%)
Nov 28, 2018 21.93 21.93 0 +0.53(+2.47%)
Nov 27, 2018 21.40 21.40 0 -0.22(-1.00%)
Nov 26, 2018 21.62 21.62 0 +0.25(+1.19%)
Nov 23, 2018 21.36 21.36 0 +0.06(+0.28%)
Nov 21, 2018 21.30 21.30 0 +0.24(+1.16%)
Nov 20, 2018 21.06 21.06 0 -0.37(-1.74%)
Nov 19, 2018 21.43 21.43 0 -0.57(-2.58%)
Nov 16, 2018 22.00 22.00 0 +0.06(+0.27%)
Nov 15, 2018 21.94 21.94 0 +0.32(+1.50%)
Nov 14, 2018 21.62 21.62 0 -0.13(-0.59%)
Nov 13, 2018 21.74 21.74 0 -0.07(-0.31%)
Nov 12, 2018 21.81 21.81 0 -0.52(-2.33%)
Nov 09, 2018 22.33 22.33 0 -0.38(-1.68%)
Nov 08, 2018 22.71 22.71 0 -0.15(-0.64%)
Nov 07, 2018 22.86 22.86 0 +0.40(+1.79%)
Nov 06, 2018 22.46 22.46 0 +0.12(+0.53%)
Nov 05, 2018 22.34 22.34 0 -0.10(-0.44%)
Nov 02, 2018 22.44 22.44 0 +0.03(+0.13%)
Nov 01, 2018 22.41 22.41 0 +0.43(+1.96%)
Oct 31, 2018 21.98 21.98 0 +0.29(+1.36%)
Oct 30, 2018 21.68 21.68 0 +0.35(+1.65%)
Oct 29, 2018 21.33 21.33 0 -0.17(-0.77%)
Oct 26, 2018 21.50 21.50 0 -0.25(-1.17%)
Oct 25, 2018 21.75 21.75 0 +0.33(+1.56%)
Oct 24, 2018 21.42 21.42 0 -0.77(-3.49%)
Oct 23, 2018 22.19 22.19 0 -0.23(-1.01%)
Oct 22, 2018 22.42 22.42 0 +0.00(+0.00%)
Oct 19, 2018 22.42 22.42 0 -0.29(-1.29%)
Oct 18, 2018 22.71 22.71 0 -0.39(-1.70%)
Oct 17, 2018 23.11 23.11 0 -0.08(-0.34%)
Oct 16, 2018 23.18 23.18 0 +0.61(+2.69%)
Oct 15, 2018 22.58 22.58 0 +0.01(+0.04%)
Oct 12, 2018 22.57 22.57 0 +0.20(+0.88%)
Oct 11, 2018 22.37 22.37 0 -0.35(-1.55%)
Oct 10, 2018 22.72 22.72 0 -0.73(-3.09%)
Oct 09, 2018 23.45 23.45 0 -0.18(-0.75%)
Oct 08, 2018 23.62 23.62 0 -0.23(-0.94%)
Oct 05, 2018 23.85 23.85 0 -0.19(-0.77%)
Oct 04, 2018 24.04 24.04 0 -0.39(-1.60%)
Oct 03, 2018 24.43 24.43 0 +0.14(+0.56%)
Oct 02, 2018 24.29 24.29 0 -0.32(-1.31%)
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.