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

23.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.33 23.33 23.33 0 +0.02(+0.09%)
Jun 29, 2017 23.31 23.31 23.31 0 -0.21(-0.89%)
Jun 28, 2017 23.52 23.52 23.52 0 +0.31(+1.34%)
Jun 27, 2017 23.21 23.21 23.21 0 -0.23(-0.98%)
Jun 26, 2017 23.44 23.44 23.44 0 +0.04(+0.17%)
Jun 23, 2017 23.40 23.40 23.40 0 +0.14(+0.60%)
Jun 22, 2017 23.26 23.26 23.26 0 +0.02(+0.09%)
Jun 21, 2017 23.24 23.24 23.24 0 -0.01(-0.04%)
Jun 20, 2017 23.25 23.25 23.25 0 -0.21(-0.90%)
Jun 19, 2017 23.46 23.46 23.46 0 +0.24(+1.03%)
Jun 16, 2017 23.22 23.22 23.22 0 +0.01(+0.04%)
Jun 15, 2017 23.21 23.21 23.21 0 -0.15(-0.64%)
Jun 14, 2017 23.36 23.36 23.36 0 -0.08(-0.34%)
Jun 13, 2017 23.44 23.44 23.44 0 +0.17(+0.73%)
Jun 12, 2017 23.27 23.27 23.27 0 -0.10(-0.43%)
Jun 09, 2017 23.37 23.37 23.37 0 -0.08(-0.34%)
Jun 08, 2017 23.45 23.45 23.45 0 +0.22(+0.95%)
Jun 07, 2017 23.23 23.23 23.23 0 +0.02(+0.09%)
Jun 06, 2017 23.21 23.21 23.21 0 -0.01(-0.04%)
Jun 05, 2017 23.22 23.22 23.22 0 -0.08(-0.34%)
Jun 02, 2017 23.30 23.30 23.30 0 +0.13(+0.56%)
Jun 01, 2017 23.17 23.17 23.17 0 +0.36(+1.58%)
May 31, 2017 22.81 22.81 22.81 0 +0.03(+0.13%)
May 30, 2017 22.78 22.78 22.78 0 -0.12(-0.52%)
May 26, 2017 22.90 22.90 22.90 0 -0.01(-0.04%)
May 25, 2017 22.91 22.91 22.91 0 +0.03(+0.13%)
May 24, 2017 22.88 22.88 22.88 0 +0.01(+0.04%)
May 23, 2017 22.87 22.87 22.87 0 +0.02(+0.09%)
May 22, 2017 22.85 22.85 22.85 0 +0.15(+0.66%)
May 19, 2017 22.70 22.70 22.70 0 +0.15(+0.67%)
May 18, 2017 22.55 22.55 22.55 0 +0.09(+0.40%)
May 17, 2017 22.46 22.46 22.46 0 -0.58(-2.52%)
May 16, 2017 23.04 23.04 23.04 0 +0.08(+0.35%)
May 15, 2017 22.96 22.96 22.96 0 +0.19(+0.83%)
May 12, 2017 22.77 22.77 22.77 0 -0.08(-0.35%)
May 11, 2017 22.85 22.85 22.85 0 -0.09(-0.39%)
May 10, 2017 22.94 22.94 22.94 0 +0.08(+0.35%)
May 09, 2017 22.86 22.86 22.86 0 +0.00(+0.00%)
May 08, 2017 22.86 22.86 22.86 0 -0.08(-0.35%)
May 05, 2017 22.94 22.94 22.94 0 +0.14(+0.61%)
May 04, 2017 22.80 22.80 22.80 0 +0.06(+0.26%)
May 03, 2017 22.74 22.74 22.74 0 -0.12(-0.52%)
May 02, 2017 22.86 22.86 22.86 0 -0.01(-0.04%)
May 01, 2017 22.87 22.87 22.87 0 +0.09(+0.40%)
Apr 28, 2017 22.78 22.78 22.78 0 -0.15(-0.65%)
Apr 27, 2017 22.93 22.93 22.93 0 -0.01(-0.04%)
Apr 26, 2017 22.94 22.94 22.94 0 +0.01(+0.04%)
Apr 25, 2017 22.93 22.93 22.93 0 +0.22(+0.97%)
Apr 24, 2017 22.71 22.71 22.71 0 +0.35(+1.57%)
Apr 21, 2017 22.36 22.36 22.36 0 -0.05(-0.22%)
Apr 20, 2017 22.41 22.41 22.41 0 +0.25(+1.13%)
Apr 19, 2017 22.16 22.16 22.16 0 +0.06(+0.27%)
Apr 18, 2017 22.10 22.10 22.10 0 -0.03(-0.14%)
Apr 17, 2017 22.13 22.13 22.13 0 +0.22(+1.00%)
Apr 13, 2017 21.91 21.91 21.91 0 -0.22(-0.99%)
Apr 12, 2017 22.13 22.13 22.13 0 -0.24(-1.07%)
Apr 11, 2017 22.37 22.37 22.37 0 +0.07(+0.31%)
Apr 10, 2017 22.30 22.30 22.30 0 +0.01(+0.04%)
Apr 07, 2017 22.29 22.29 22.29 0 +0.02(+0.09%)
Apr 06, 2017 22.27 22.27 22.27 0 +0.13(+0.59%)
Apr 05, 2017 22.14 22.14 22.14 0 -0.17(-0.76%)
Apr 04, 2017 22.31 22.31 22.31 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.