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 (%)
Nov 30, 2007 24.41 24.41 24.34 24.41 0 +0.07(+0.31%)
Nov 29, 2007 24.34 24.39 24.34 24.34 0 -0.06(-0.23%)
Nov 28, 2007 24.39 24.39 23.69 24.39 0 +0.70(+2.96%)
Nov 27, 2007 23.69 23.69 23.46 23.69 0 +0.23(+1.00%)
Nov 26, 2007 23.46 23.77 23.46 23.46 0 -0.31(-1.30%)
Nov 23, 2007 23.77 23.77 23.38 23.77 0 +0.39(+1.68%)
Nov 21, 2007 23.38 23.80 23.38 23.38 0 -0.42(-1.77%)
Nov 20, 2007 23.80 23.80 23.74 23.80 0 +0.06(+0.24%)
Nov 19, 2007 23.74 24.24 23.74 23.74 0 -0.50(-2.04%)
Nov 16, 2007 24.24 24.25 24.24 24.24 0 -0.02(-0.08%)
Nov 15, 2007 24.25 24.61 24.25 24.25 0 -0.35(-1.44%)
Nov 14, 2007 24.61 24.64 24.61 24.61 0 -0.03(-0.11%)
Nov 13, 2007 24.64 24.64 24.10 24.64 0 +0.53(+2.21%)
Nov 12, 2007 24.10 24.52 24.10 24.10 0 -0.41(-1.68%)
Nov 09, 2007 24.52 24.95 24.52 24.52 0 -0.44(-1.76%)
Nov 08, 2007 24.95 24.96 24.95 24.95 0 -0.01(-0.04%)
Nov 07, 2007 24.96 25.59 24.96 24.96 0 -0.58(-2.27%)
Nov 06, 2007 25.54 25.54 25.18 25.54 0 +0.36(+1.45%)
Nov 05, 2007 25.18 25.42 25.18 25.18 0 -0.24(-0.96%)
Nov 02, 2007 25.42 25.42 25.32 25.42 0 +0.10(+0.41%)
Nov 01, 2007 25.32 26.03 25.32 25.32 0 -0.71(-2.73%)
Oct 31, 2007 25.65 26.03 25.65 26.03 0 +0.38(+1.49%)
Oct 30, 2007 25.88 25.65 25.65 25.65 0 -0.23(-0.90%)
Oct 29, 2007 25.88 25.88 25.76 25.88 0 +0.12(+0.47%)
Oct 26, 2007 25.76 25.76 25.38 25.76 0 +0.38(+1.51%)
Oct 25, 2007 25.38 25.46 25.38 25.38 0 -0.08(-0.33%)
Oct 24, 2007 25.46 25.66 25.46 25.46 0 -0.21(-0.80%)
Oct 23, 2007 25.66 25.66 25.66 25.66 0 +0.56(+2.23%)
Oct 19, 2007 25.10 25.72 25.10 25.10 0 -0.62(-2.40%)
Oct 18, 2007 25.72 25.72 25.70 25.72 0 +0.02(+0.07%)
Oct 17, 2007 25.70 25.70 25.58 25.70 0 +0.12(+0.47%)
Oct 16, 2007 25.58 25.77 25.58 25.58 0 -0.19(-0.72%)
Oct 15, 2007 25.77 25.95 25.77 25.77 0 -0.19(-0.72%)
Oct 12, 2007 25.95 25.95 25.81 25.95 0 +0.14(+0.54%)
Oct 11, 2007 25.81 26.02 25.81 25.81 0 -0.21(-0.79%)
Oct 10, 2007 26.02 26.02 25.93 26.02 0 +0.09(+0.36%)
Oct 09, 2007 25.93 25.93 25.93 25.93 0 +0.22(+0.87%)
Oct 08, 2007 25.78 25.78 25.70 25.70 0 -0.07(-0.29%)
Oct 05, 2007 25.78 25.78 25.78 25.78 0 +0.41(+1.62%)
Oct 04, 2007 25.37 25.37 25.37 25.37 0 +0.11(+0.44%)
Oct 03, 2007 25.25 25.39 25.25 25.25 0 -0.14(-0.55%)
Oct 02, 2007 25.39 25.39 25.28 25.39 0 +0.11(+0.44%)
Oct 01, 2007 24.86 25.28 24.86 25.28 0 +0.42(+1.69%)
Sep 28, 2007 24.86 24.98 24.86 24.86 0 -0.12(-0.49%)
Sep 27, 2007 24.98 24.98 24.98 24.98 0 +0.18(+0.72%)
Sep 26, 2007 24.81 24.81 24.62 24.81 0 +0.19(+0.76%)
Sep 25, 2007 24.62 24.64 24.62 24.62 0 -0.02(-0.08%)
Sep 24, 2007 24.64 24.71 24.64 24.64 0 -0.07(-0.30%)
Sep 21, 2007 24.71 24.71 24.56 24.71 0 +0.15(+0.61%)
Sep 20, 2007 24.56 24.56 24.56 24.56 0 -0.04(-0.15%)
Sep 19, 2007 24.60 24.60 24.60 24.60 0 +0.29(+1.19%)
Sep 18, 2007 24.31 24.31 23.63 24.31 0 +0.68(+2.89%)
Sep 17, 2007 23.63 23.63 23.63 23.63 0 -0.21(-0.86%)
Sep 14, 2007 23.83 23.83 23.83 23.83 0 +0.01(+0.04%)
Sep 13, 2007 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Sep 12, 2007 23.82 23.87 23.82 23.82 0 -0.05(-0.20%)
Sep 11, 2007 23.87 23.87 23.47 23.87 0 +0.40(+1.71%)
Sep 10, 2007 23.47 23.58 23.47 23.47 0 -0.11(-0.48%)
Sep 07, 2007 23.58 23.58 23.58 23.58 0 -0.43(-1.79%)
Sep 06, 2007 24.01 24.01 24.01 24.01 0 +0.07(+0.31%)
Sep 05, 2007 23.94 24.13 23.94 23.94 0 -0.20(-0.81%)
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.