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

22.71 +0.26 (+1.16%)
Daily Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.43 30.43 30.43 0 +0.16(+0.53%)
Jun 27, 2014 30.27 30.27 30.27 0 +0.11(+0.36%)
Jun 26, 2014 30.16 30.16 30.16 0 -0.01(-0.03%)
Jun 25, 2014 30.17 30.17 30.17 0 +0.18(+0.60%)
Jun 24, 2014 29.99 29.99 29.99 0 -0.27(-0.89%)
Jun 23, 2014 30.26 30.26 30.26 0 -0.03(-0.10%)
Jun 20, 2014 30.29 30.29 30.29 0 +0.13(+0.43%)
Jun 19, 2014 30.16 30.16 30.16 0 +0.01(+0.03%)
Jun 18, 2014 30.15 30.15 30.15 0 +0.23(+0.77%)
Jun 17, 2014 29.92 29.92 29.92 0 +0.19(+0.64%)
Jun 16, 2014 29.73 29.73 29.73 0 +0.10(+0.34%)
Jun 13, 2014 29.63 29.63 29.63 0 +0.05(+0.17%)
Jun 12, 2014 29.58 29.58 29.58 0 -0.15(-0.50%)
Jun 11, 2014 29.73 29.73 29.73 0 -0.09(-0.30%)
Jun 10, 2014 29.82 29.82 29.82 0 -0.10(-0.33%)
Jun 09, 2014 29.92 29.92 29.92 0 +0.19(+0.64%)
Jun 06, 2014 29.73 29.73 29.73 29.73 0 +0.26(+0.88%)
Jun 05, 2014 29.47 29.47 29.47 0 +0.44(+1.52%)
Jun 04, 2014 29.03 29.03 29.03 0 +0.11(+0.38%)
Jun 03, 2014 28.92 28.92 28.92 0 -0.04(-0.14%)
Jun 02, 2014 28.96 28.96 28.96 0 -0.07(-0.24%)
May 30, 2014 29.03 29.03 29.03 0 -0.08(-0.27%)
May 29, 2014 29.11 29.11 29.11 0 +0.14(+0.48%)
May 28, 2014 28.97 28.97 28.97 0 -0.06(-0.21%)
May 27, 2014 29.03 29.03 29.03 0 +0.32(+1.11%)
May 23, 2014 28.71 28.71 28.71 0 +0.22(+0.77%)
May 22, 2014 28.49 28.49 28.49 28.49 0 +0.23(+0.81%)
May 21, 2014 28.26 28.26 28.26 0 +0.20(+0.71%)
May 20, 2014 28.06 28.06 28.06 28.06 0 -0.28(-0.99%)
May 19, 2014 28.34 28.34 28.34 0 +0.17(+0.60%)
May 16, 2014 28.17 28.17 28.17 0 +0.06(+0.21%)
May 15, 2014 28.11 28.11 28.11 0 -0.31(-1.09%)
May 14, 2014 28.42 28.42 28.42 0 -0.32(-1.11%)
May 13, 2014 28.74 28.74 28.74 0 -0.22(-0.76%)
May 12, 2014 28.96 28.96 28.96 0 +0.56(+1.97%)
May 09, 2014 28.40 28.40 28.40 0 +0.04(+0.14%)
May 08, 2014 28.36 28.36 28.36 0 -0.23(-0.80%)
May 07, 2014 28.59 28.59 28.59 0 -0.09(-0.31%)
May 06, 2014 28.68 28.68 28.68 0 -0.37(-1.27%)
May 05, 2014 29.05 29.05 29.05 0 -0.03(-0.10%)
May 02, 2014 29.08 29.08 29.08 29.08 0 +0.04(+0.14%)
May 01, 2014 29.04 29.04 29.04 0 +0.03(+0.10%)
Apr 30, 2014 29.01 29.01 29.01 0 +0.11(+0.38%)
Apr 29, 2014 28.90 28.90 28.90 0 +0.06(+0.21%)
Apr 28, 2014 28.84 28.84 28.84 0 -0.18(-0.62%)
Apr 25, 2014 29.02 29.02 29.02 0 -0.46(-1.56%)
Apr 24, 2014 29.48 29.48 29.48 0 -0.10(-0.34%)
Apr 23, 2014 29.58 29.58 29.58 0 -0.09(-0.30%)
Apr 22, 2014 29.67 29.67 29.67 0 +0.29(+0.99%)
Apr 21, 2014 29.38 29.38 29.38 0 +0.10(+0.34%)
Apr 17, 2014 29.28 29.28 29.28 0 +0.15(+0.51%)
Apr 16, 2014 29.13 29.13 29.13 0 +0.39(+1.36%)
Apr 15, 2014 28.74 28.74 28.74 0 +0.05(+0.17%)
Apr 14, 2014 28.69 28.69 28.69 0 +0.04(+0.14%)
Apr 11, 2014 28.65 28.65 28.65 0 -0.41(-1.41%)
Apr 10, 2014 29.06 29.06 29.06 0 -0.75(-2.52%)
Apr 09, 2014 29.81 29.81 29.81 0 +0.41(+1.39%)
Apr 08, 2014 29.40 29.40 29.40 0 +0.12(+0.41%)
Apr 07, 2014 29.28 29.28 29.28 0 -0.50(-1.68%)
Apr 04, 2014 29.78 29.78 29.78 0 -0.57(-1.88%)
Apr 03, 2014 30.35 30.35 30.35 0 -0.23(-0.75%)
Apr 02, 2014 30.58 30.58 30.58 0 +0.10(+0.33%)
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.