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 29, 2018 24.12 24.12 24.12 0 +0.07(+0.29%)
Jun 28, 2018 24.05 24.05 24.05 0 +0.14(+0.59%)
Jun 27, 2018 23.91 23.91 23.91 0 -0.40(-1.65%)
Jun 26, 2018 24.31 24.31 24.31 0 +0.16(+0.66%)
Jun 25, 2018 24.15 24.15 24.15 0 -0.45(-1.83%)
Jun 22, 2018 24.60 24.60 24.60 0 -0.05(-0.20%)
Jun 21, 2018 24.65 24.65 24.65 0 -0.30(-1.20%)
Jun 20, 2018 24.95 24.95 24.95 0 +0.14(+0.56%)
Jun 19, 2018 24.81 24.81 24.81 0 -0.07(-0.28%)
Jun 18, 2018 24.88 24.88 24.88 0 +0.11(+0.44%)
Jun 15, 2018 24.77 24.77 24.77 0 -0.03(-0.12%)
Jun 14, 2018 24.80 24.80 24.80 0 +0.05(+0.20%)
Jun 13, 2018 24.75 24.75 24.75 0 -0.01(-0.04%)
Jun 12, 2018 24.76 24.76 24.76 0 +0.16(+0.65%)
Jun 08, 2018 24.60 24.60 24.60 0 +0.11(+0.45%)
Jun 07, 2018 24.49 24.49 24.49 0 -0.18(-0.73%)
Jun 06, 2018 24.67 24.67 24.67 0 +0.18(+0.73%)
Jun 05, 2018 24.49 24.49 24.49 0 +0.17(+0.70%)
Jun 04, 2018 24.32 24.32 24.32 0 +0.16(+0.66%)
Jun 01, 2018 24.16 24.16 24.16 0 +0.21(+0.88%)
May 31, 2018 23.95 23.95 23.95 0 -0.08(-0.33%)
May 30, 2018 24.03 24.03 24.03 0 +0.34(+1.44%)
May 29, 2018 23.69 23.69 23.69 0 -0.16(-0.67%)
May 25, 2018 23.85 23.85 23.85 0 -0.02(-0.08%)
May 24, 2018 23.87 23.87 23.87 0 +0.05(+0.21%)
May 23, 2018 23.82 23.82 23.82 0 -0.01(-0.04%)
May 22, 2018 23.83 23.83 23.83 0 -0.17(-0.71%)
May 21, 2018 24.00 24.00 24.00 0 +0.13(+0.54%)
May 18, 2018 23.87 23.87 23.87 0 +0.05(+0.21%)
May 17, 2018 23.82 23.82 23.82 0 +0.12(+0.51%)
May 16, 2018 23.70 23.70 23.70 0 +0.15(+0.64%)
May 15, 2018 23.55 23.55 23.55 0 -0.07(-0.30%)
May 14, 2018 23.62 23.62 23.62 0 -0.11(-0.46%)
May 11, 2018 23.73 23.73 23.73 0 +0.04(+0.17%)
May 10, 2018 23.69 23.69 23.69 0 +0.13(+0.55%)
May 09, 2018 23.56 23.56 23.56 0 +0.15(+0.64%)
May 08, 2018 23.41 23.41 23.41 0 +0.10(+0.43%)
May 07, 2018 23.31 23.31 23.31 0 +0.16(+0.69%)
May 04, 2018 23.15 23.15 23.15 0 +0.28(+1.22%)
May 03, 2018 22.87 22.87 22.87 0 -0.05(-0.22%)
May 02, 2018 22.92 22.92 22.92 0 +0.06(+0.26%)
May 01, 2018 22.86 22.86 22.86 0 +0.02(+0.09%)
Apr 30, 2018 22.84 22.84 22.84 0 -0.14(-0.61%)
Apr 27, 2018 22.98 22.98 22.98 0 -0.01(-0.04%)
Apr 26, 2018 22.99 22.99 22.99 0 +0.14(+0.61%)
Apr 25, 2018 22.85 22.85 22.85 0 -0.07(-0.31%)
Apr 24, 2018 22.92 22.92 22.92 0 -0.22(-0.95%)
Apr 23, 2018 23.14 23.14 23.14 0 -0.07(-0.30%)
Apr 20, 2018 23.21 23.21 23.21 0 -0.11(-0.47%)
Apr 19, 2018 23.32 23.32 23.32 0 -0.12(-0.51%)
Apr 18, 2018 23.44 23.44 23.44 0 +0.07(+0.30%)
Apr 17, 2018 23.37 23.37 23.37 0 +0.22(+0.95%)
Apr 16, 2018 23.15 23.15 23.15 0 +0.19(+0.83%)
Apr 13, 2018 22.96 22.96 22.96 0 -0.13(-0.56%)
Apr 12, 2018 23.09 23.09 23.09 0 +0.20(+0.87%)
Apr 11, 2018 22.89 22.89 22.89 0 +0.00(+0.00%)
Apr 10, 2018 22.89 22.89 22.89 0 +0.35(+1.55%)
Apr 09, 2018 22.54 22.54 22.54 0 +0.10(+0.45%)
Apr 06, 2018 22.44 22.44 22.44 0 -0.39(-1.71%)
Apr 05, 2018 22.83 22.83 22.83 0 +0.16(+0.71%)
Apr 04, 2018 22.67 22.67 22.67 0 +0.22(+0.98%)
Apr 03, 2018 22.45 22.45 22.45 0 +0.24(+1.08%)
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.