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

22.91 +0.20 (+0.88%)
Daily Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 22.12 22.12 21.87 22.12 0 +0.25(+1.14%)
May 30, 2006 21.87 22.30 21.87 21.87 0 -0.43(-1.93%)
May 26, 2006 22.30 22.30 22.07 22.30 0 +0.23(+1.04%)
May 25, 2006 22.07 22.07 21.77 22.07 0 +0.30(+1.38%)
May 24, 2006 21.77 21.77 21.77 21.77 0 -0.15(-0.68%)
May 23, 2006 21.92 21.92 21.92 21.92 0 +0.13(+0.60%)
May 22, 2006 21.79 22.34 21.79 21.79 0 -0.55(-2.46%)
May 19, 2006 22.34 22.34 22.31 22.34 0 +0.03(+0.13%)
May 18, 2006 22.31 22.31 22.31 22.31 0 -0.69(-3.00%)
May 17, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 16, 2006 23.00 23.05 23.00 23.00 0 -0.05(-0.22%)
May 15, 2006 23.05 23.05 23.05 23.05 0 -0.41(-1.75%)
May 12, 2006 23.46 23.94 23.46 23.46 0 -0.48(-2.01%)
May 11, 2006 23.94 24.30 23.94 23.94 0 -0.36(-1.48%)
May 10, 2006 24.30 24.30 24.30 24.30 0 +0.01(+0.04%)
May 09, 2006 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 08, 2006 24.29 24.29 24.22 24.29 0 +0.07(+0.29%)
May 05, 2006 24.22 24.22 23.99 24.22 0 +0.23(+0.96%)
May 04, 2006 23.99 23.99 23.75 23.99 0 +0.24(+1.01%)
May 03, 2006 23.75 23.75 23.70 23.75 0 +0.05(+0.21%)
May 02, 2006 23.70 23.70 23.47 23.70 0 +0.23(+0.98%)
May 01, 2006 23.47 23.47 23.47 23.47 0 +0.06(+0.26%)
Apr 28, 2006 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Apr 27, 2006 23.41 23.41 23.41 23.41 0 -0.09(-0.38%)
Apr 26, 2006 23.50 23.50 23.50 23.50 0 +0.06(+0.26%)
Apr 25, 2006 23.44 23.44 23.44 23.44 0 -0.01(-0.04%)
Apr 24, 2006 23.50 23.50 23.45 23.45 0 -0.05(-0.21%)
Apr 21, 2006 23.50 23.50 23.38 23.50 0 +0.12(+0.51%)
Apr 20, 2006 23.43 23.38 23.38 23.38 0 -0.05(-0.21%)
Apr 19, 2006 23.14 23.43 23.14 23.43 0 +0.29(+1.25%)
Apr 18, 2006 23.14 23.14 22.69 23.14 0 +0.45(+1.98%)
Apr 17, 2006 22.69 22.69 22.65 22.69 0 +0.04(+0.18%)
Apr 13, 2006 22.65 22.65 22.55 22.65 0 +0.10(+0.44%)
Apr 12, 2006 22.55 22.55 22.55 22.55 0 +0.01(+0.04%)
Apr 11, 2006 22.54 22.77 22.54 22.54 0 -0.23(-1.01%)
Apr 10, 2006 22.77 22.78 22.77 22.77 0 -0.01(-0.04%)
Apr 07, 2006 22.78 23.01 22.78 22.78 0 -0.23(-1.00%)
Apr 06, 2006 23.01 23.01 22.96 23.01 0 +0.05(+0.22%)
Apr 05, 2006 22.96 22.96 22.84 22.96 0 +0.12(+0.53%)
Apr 04, 2006 22.84 22.84 22.65 22.84 0 +0.19(+0.84%)
Apr 03, 2006 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Mar 31, 2006 22.65 22.65 22.62 22.65 0 +0.03(+0.13%)
Mar 30, 2006 22.62 22.62 22.62 22.62 0 +0.09(+0.40%)
Mar 29, 2006 22.53 22.53 22.53 22.53 0 +0.28(+1.26%)
Mar 28, 2006 22.25 22.25 22.25 22.25 0 -0.02(-0.09%)
Mar 27, 2006 22.27 22.27 22.27 22.27 0 +0.00(+0.00%)
Mar 24, 2006 22.11 22.27 22.27 22.27 0 +0.32(+1.46%)
Mar 21, 2006 21.95 22.14 21.95 21.95 0 -0.19(-0.86%)
Mar 20, 2006 22.14 22.14 22.14 22.14 0 +0.01(+0.05%)
Mar 17, 2006 22.13 22.13 22.13 22.13 0 +0.09(+0.41%)
Mar 16, 2006 22.04 22.04 22.04 22.04 0 +0.04(+0.18%)
Mar 15, 2006 22.00 22.00 21.83 22.00 0 +0.17(+0.78%)
Mar 14, 2006 21.62 21.83 21.62 21.83 0 +0.21(+0.97%)
Mar 13, 2006 21.62 21.62 21.62 21.62 0 +0.13(+0.60%)
Mar 10, 2006 21.49 21.49 21.49 21.49 0 +0.18(+0.84%)
Mar 09, 2006 21.31 21.31 21.31 21.31 0 +0.04(+0.19%)
Mar 08, 2006 21.27 21.27 21.27 21.27 0 -0.09(-0.42%)
Mar 07, 2006 21.36 21.36 21.36 21.36 0 -0.50(-2.29%)
Mar 06, 2006 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Mar 03, 2006 21.86 21.86 21.86 21.86 0 -0.03(-0.14%)
Mar 02, 2006 21.89 21.89 21.89 21.89 0 +0.02(+0.09%)
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.