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

23.34 USD +0.32 (+1.39%)
Daily Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.80 25.01 24.80 24.80 0 -0.21(-0.84%)
Apr 27, 2007 25.01 25.01 25.00 25.01 0 +0.01(+0.04%)
Apr 26, 2007 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 25, 2007 25.00 25.00 24.79 25.00 0 +0.21(+0.85%)
Apr 24, 2007 24.79 24.86 24.79 24.79 0 -0.07(-0.28%)
Apr 23, 2007 24.86 24.86 24.85 24.86 0 +0.01(+0.04%)
Apr 20, 2007 24.85 24.85 24.64 24.85 0 +0.21(+0.85%)
Apr 19, 2007 24.64 24.80 24.64 24.64 0 -0.16(-0.65%)
Apr 18, 2007 24.80 24.86 24.80 24.80 0 -0.06(-0.24%)
Apr 17, 2007 24.86 24.99 24.86 24.86 0 -0.13(-0.52%)
Apr 16, 2007 24.99 24.99 24.64 24.99 0 +0.35(+1.42%)
Apr 13, 2007 24.64 24.64 24.53 24.64 0 +0.11(+0.45%)
Apr 12, 2007 24.53 24.53 24.41 24.53 0 +0.12(+0.49%)
Apr 11, 2007 24.41 24.47 24.41 24.41 0 -0.06(-0.25%)
Apr 10, 2007 24.47 24.47 24.34 24.47 0 +0.13(+0.53%)
Apr 09, 2007 24.34 24.35 24.34 24.34 0 -0.01(-0.04%)
Apr 05, 2007 24.35 24.35 24.28 24.35 0 +0.18(+0.74%)
Apr 04, 2007 24.17 24.17 24.17 24.17 0 +0.00(+0.00%)
Apr 03, 2007 24.17 24.17 24.03 24.17 0 +0.14(+0.58%)
Apr 02, 2007 24.03 24.03 23.99 24.03 0 +0.04(+0.17%)
Mar 30, 2007 23.99 23.99 23.94 23.99 0 +0.05(+0.21%)
Mar 29, 2007 23.94 23.94 23.91 23.94 0 +0.03(+0.13%)
Mar 28, 2007 23.91 23.91 23.91 23.91 0 +0.00(+0.00%)
Mar 27, 2007 23.91 23.91 23.91 23.91 0 -0.12(-0.50%)
Mar 26, 2007 24.03 24.06 24.03 24.03 0 -0.03(-0.12%)
Mar 23, 2007 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Mar 22, 2007 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Mar 21, 2007 24.06 24.06 23.58 24.06 0 +0.48(+2.04%)
Mar 20, 2007 23.58 23.58 23.45 23.58 0 +0.13(+0.55%)
Mar 19, 2007 23.45 23.45 23.13 23.45 0 +0.29(+1.25%)
Mar 16, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Mar 15, 2007 23.16 23.16 23.16 23.16 0 +0.27(+1.18%)
Mar 14, 2007 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
Mar 13, 2007 22.89 23.36 22.89 22.89 0 -0.47(-2.01%)
Mar 12, 2007 23.36 23.36 23.36 23.36 0 +0.13(+0.56%)
Mar 09, 2007 23.23 23.23 23.22 23.23 0 +0.01(+0.04%)
Mar 08, 2007 23.22 23.22 22.92 23.22 0 +0.30(+1.31%)
Mar 07, 2007 22.92 22.92 22.89 22.92 0 +0.03(+0.13%)
Mar 06, 2007 22.89 22.89 22.38 22.89 0 +0.51(+2.28%)
Mar 05, 2007 22.38 22.83 22.38 22.38 0 -0.45(-1.97%)
Mar 02, 2007 22.83 23.21 22.83 22.83 0 -0.38(-1.64%)
Mar 01, 2007 23.21 23.37 23.21 23.21 0 -0.16(-0.68%)
Feb 28, 2007 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Feb 27, 2007 23.37 24.36 23.37 23.37 0 -0.99(-4.06%)
Feb 26, 2007 24.36 24.38 24.36 24.36 0 -0.02(-0.08%)
Feb 23, 2007 24.38 24.38 24.34 24.38 0 +0.04(+0.16%)
Feb 22, 2007 24.34 24.34 24.25 24.34 0 +0.09(+0.37%)
Feb 21, 2007 24.25 24.28 24.25 24.25 0 -0.03(-0.12%)
Feb 20, 2007 24.28 24.28 24.11 24.28 0 +0.17(+0.71%)
Feb 16, 2007 24.11 24.12 24.11 24.11 0 -0.01(-0.04%)
Feb 15, 2007 24.12 24.12 24.02 24.12 0 +0.10(+0.42%)
Feb 14, 2007 24.02 24.02 23.84 24.02 0 +0.18(+0.76%)
Feb 13, 2007 23.84 23.84 23.68 23.84 0 +0.16(+0.68%)
Feb 12, 2007 23.84 23.84 23.68 23.68 0 -0.16(-0.67%)
Feb 09, 2007 23.84 23.97 23.84 23.84 0 -0.13(-0.54%)
Feb 08, 2007 23.97 23.99 23.97 23.97 0 -0.02(-0.08%)
Feb 07, 2007 23.99 23.99 23.92 23.99 0 +0.07(+0.29%)
Feb 06, 2007 23.92 23.92 23.82 23.92 0 +0.10(+0.42%)
Feb 05, 2007 23.82 23.82 23.80 23.82 0 +0.02(+0.08%)
Feb 02, 2007 23.80 23.80 23.67 23.80 0 +0.13(+0.55%)
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.