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

22.45 -0.17 (-0.75%)
Daily Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.05 26.05 25.93 26.05 0 +0.12(+0.46%)
Jun 28, 2007 25.93 25.93 25.77 25.93 0 +0.16(+0.62%)
Jun 27, 2007 25.77 25.77 25.64 25.77 0 +0.13(+0.51%)
Jun 26, 2007 25.64 25.70 25.64 25.64 0 -0.06(-0.23%)
Jun 25, 2007 25.70 25.86 25.70 25.70 0 -0.16(-0.62%)
Jun 22, 2007 25.86 26.01 25.86 25.86 0 -0.15(-0.58%)
Jun 21, 2007 26.01 26.01 25.90 26.01 0 +0.11(+0.42%)
Jun 20, 2007 25.90 26.12 25.90 25.90 0 -0.22(-0.84%)
Jun 19, 2007 26.12 26.12 26.07 26.12 0 +0.05(+0.19%)
Jun 18, 2007 26.07 26.07 26.00 26.07 0 +0.07(+0.27%)
Jun 15, 2007 26.00 26.00 25.66 26.00 0 +0.34(+1.33%)
Jun 14, 2007 25.66 25.66 25.43 25.66 0 +0.23(+0.90%)
Jun 13, 2007 25.43 25.43 25.08 25.43 0 +0.35(+1.40%)
Jun 12, 2007 25.08 25.09 25.08 25.08 0 -0.01(-0.04%)
Jun 11, 2007 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Jun 08, 2007 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
Jun 07, 2007 25.09 25.62 25.09 25.09 0 -0.53(-2.07%)
Jun 06, 2007 25.62 25.92 25.62 25.62 0 -0.30(-1.16%)
Jun 05, 2007 25.92 25.99 25.92 25.92 0 -0.07(-0.27%)
Jun 04, 2007 25.99 25.99 25.91 25.99 0 +0.08(+0.31%)
Jun 01, 2007 25.91 25.91 25.69 25.91 0 +0.22(+0.86%)
May 31, 2007 25.37 25.69 25.37 25.69 0 +0.32(+1.26%)
May 30, 2007 25.37 25.37 25.37 25.37 0 +0.05(+0.20%)
May 29, 2007 25.32 25.32 25.17 25.32 0 +0.15(+0.60%)
May 25, 2007 25.17 25.17 25.17 25.17 0 +0.10(+0.40%)
May 24, 2007 25.07 25.43 25.07 25.07 0 -0.36(-1.42%)
May 23, 2007 25.45 25.45 25.43 25.43 0 -0.02(-0.08%)
May 22, 2007 25.32 25.45 25.45 25.45 0 +0.13(+0.51%)
May 21, 2007 25.32 25.32 25.32 25.32 0 +0.18(+0.72%)
May 18, 2007 25.14 25.14 25.14 25.14 0 +0.19(+0.76%)
May 17, 2007 24.95 24.95 24.94 24.95 0 +0.01(+0.04%)
May 16, 2007 24.94 24.94 24.91 24.94 0 +0.03(+0.12%)
May 15, 2007 24.91 24.91 24.91 24.91 0 -0.11(-0.44%)
May 14, 2007 25.02 25.12 25.02 25.02 0 -0.10(-0.40%)
May 11, 2007 25.12 25.12 25.12 25.12 0 +0.23(+0.92%)
May 10, 2007 24.89 25.22 24.89 24.89 0 -0.33(-1.31%)
May 09, 2007 25.22 25.22 25.09 25.22 0 +0.13(+0.52%)
May 08, 2007 25.09 25.25 25.09 25.09 0 -0.16(-0.63%)
May 07, 2007 25.25 25.25 25.22 25.25 0 +0.03(+0.12%)
May 04, 2007 25.22 25.22 24.98 25.22 0 +0.24(+0.96%)
May 03, 2007 24.98 24.98 24.98 24.98 0 -0.05(-0.20%)
May 02, 2007 25.03 25.03 25.03 25.03 0 +0.29(+1.17%)
May 01, 2007 24.74 24.80 24.74 24.74 0 -0.06(-0.24%)
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%)
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.