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

23.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.23 17.23 17.23 17.23 0 -0.02(-0.12%)
Jun 29, 2005 17.25 17.25 17.25 17.25 0 +0.01(+0.06%)
Jun 28, 2005 17.24 17.24 17.24 17.24 0 +0.19(+1.11%)
Jun 27, 2005 17.05 17.05 17.05 17.05 0 -0.02(-0.12%)
Jun 24, 2005 17.07 17.07 17.07 17.07 0 -0.06(-0.35%)
Jun 23, 2005 17.13 17.13 17.13 17.13 0 -0.16(-0.93%)
Jun 22, 2005 17.29 17.29 17.29 17.29 0 +0.04(+0.23%)
Jun 21, 2005 17.25 17.25 17.25 17.25 0 +0.04(+0.23%)
Jun 20, 2005 17.21 17.21 17.21 17.21 0 -0.10(-0.58%)
Jun 17, 2005 17.31 17.31 17.31 17.31 0 +0.11(+0.64%)
Jun 16, 2005 17.20 17.20 17.20 17.20 0 +0.13(+0.76%)
Jun 15, 2005 17.07 17.07 17.07 17.07 0 +0.08(+0.47%)
Jun 14, 2005 16.99 16.99 16.99 16.99 0 +0.05(+0.30%)
Jun 13, 2005 16.94 16.94 16.94 16.94 0 +0.07(+0.41%)
Jun 10, 2005 16.87 16.87 16.87 16.87 0 +0.01(+0.06%)
Jun 09, 2005 16.86 16.86 16.86 16.86 0 +0.06(+0.36%)
Jun 08, 2005 16.80 16.80 16.80 16.80 0 -0.08(-0.47%)
Jun 07, 2005 16.88 16.88 16.88 16.88 0 +0.06(+0.36%)
Jun 06, 2005 16.82 16.82 16.82 16.82 0 +0.07(+0.42%)
Jun 03, 2005 16.75 16.75 16.75 16.75 0 -0.05(-0.30%)
Jun 02, 2005 16.80 16.80 16.80 16.80 0 +0.05(+0.30%)
Jun 01, 2005 16.75 16.75 16.75 16.75 0 +0.12(+0.72%)
May 31, 2005 16.63 16.63 16.63 16.63 0 -0.03(-0.18%)
May 27, 2005 16.66 16.66 16.66 16.66 0 +0.06(+0.36%)
May 26, 2005 16.60 16.60 16.60 16.60 0 +0.14(+0.85%)
May 25, 2005 16.46 16.46 16.46 16.46 0 -0.12(-0.72%)
May 24, 2005 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
May 23, 2005 16.58 16.58 16.58 16.58 0 +0.10(+0.61%)
May 20, 2005 16.48 16.48 16.48 16.48 0 -0.05(-0.30%)
May 19, 2005 16.53 16.53 16.53 16.53 0 +0.35(+2.16%)
May 17, 2005 16.18 16.18 16.18 16.18 0 -0.02(-0.12%)
May 16, 2005 16.20 16.20 16.20 16.20 0 +0.10(+0.62%)
May 13, 2005 16.10 16.10 16.10 16.10 0 -0.12(-0.74%)
May 12, 2005 16.22 16.22 16.22 16.22 0 -0.21(-1.28%)
May 11, 2005 16.43 16.43 16.43 16.43 0 +0.01(+0.06%)
May 10, 2005 16.42 16.42 16.42 16.42 0 -0.14(-0.85%)
May 09, 2005 16.56 16.56 16.56 16.56 0 +0.09(+0.55%)
May 06, 2005 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
May 05, 2005 16.47 16.47 16.47 16.47 0 +0.05(+0.30%)
May 04, 2005 16.42 16.42 16.42 16.42 0 +0.21(+1.30%)
May 03, 2005 16.21 16.21 16.21 16.21 0 -0.02(-0.12%)
May 02, 2005 16.23 16.23 16.23 16.23 0 +0.15(+0.93%)
Apr 29, 2005 16.08 16.08 16.08 16.08 0 +0.09(+0.56%)
Apr 28, 2005 15.99 15.99 15.99 15.99 0 -0.32(-1.96%)
Apr 27, 2005 16.31 16.31 16.31 16.31 0 -0.10(-0.61%)
Apr 26, 2005 16.41 16.41 16.41 16.41 0 -0.17(-1.03%)
Apr 25, 2005 16.58 16.58 16.58 16.58 0 +0.11(+0.67%)
Apr 22, 2005 16.47 16.47 16.47 16.47 0 -0.08(-0.48%)
Apr 21, 2005 16.55 16.55 16.55 16.55 0 +0.28(+1.72%)
Apr 20, 2005 16.27 16.27 16.27 16.27 0 -0.15(-0.91%)
Apr 19, 2005 16.42 16.42 16.42 16.42 0 +0.28(+1.73%)
Apr 18, 2005 16.14 16.14 16.14 16.14 0 -0.01(-0.06%)
Apr 15, 2005 16.15 16.15 16.15 16.15 0 -0.26(-1.58%)
Apr 14, 2005 16.41 16.41 16.41 16.41 0 -0.28(-1.68%)
Apr 13, 2005 16.69 16.69 16.69 16.69 0 -0.16(-0.95%)
Apr 12, 2005 16.85 16.85 16.85 16.85 0 +0.04(+0.24%)
Apr 11, 2005 16.81 16.81 16.81 16.81 0 -0.05(-0.30%)
Apr 08, 2005 16.86 16.86 16.86 16.86 0 -0.10(-0.59%)
Apr 07, 2005 16.96 16.96 16.96 16.96 0 +0.06(+0.36%)
Apr 06, 2005 16.90 16.90 16.90 16.90 0 +0.06(+0.36%)
Apr 05, 2005 16.84 16.84 16.84 16.84 0 +0.07(+0.42%)
Apr 04, 2005 16.77 16.77 16.77 16.77 0 -0.02(-0.12%)
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.