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

21.89 USD -0.71 (-3.14%)
Daily Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.30 20.30 0 +0.06(+0.30%)
Apr 27, 2019 20.24 20.24 0 +0.21(+1.05%)
Apr 26, 2019 20.03 20.03 0 -0.09(-0.45%)
Apr 25, 2019 20.12 20.12 0 +0.02(+0.10%)
Apr 24, 2019 20.10 20.10 0 +0.23(+1.16%)
Apr 23, 2019 19.87 19.87 0 -0.02(-0.10%)
Apr 18, 2019 19.89 19.89 19.89 19.89 0 -0.06(-0.30%)
Apr 17, 2019 19.95 19.95 0 -0.20(-0.99%)
Apr 16, 2019 20.15 20.15 0 +0.02(+0.10%)
Apr 15, 2019 20.13 20.13 0 +0.01(+0.05%)
Apr 13, 2019 20.12 20.12 20.12 0 +0.10(+0.50%)
Apr 12, 2019 20.02 20.02 0 +0.03(+0.15%)
Apr 11, 2019 19.99 19.99 0 +0.19(+0.96%)
Apr 10, 2019 19.80 19.80 0 -0.17(-0.85%)
Apr 09, 2019 19.97 19.97 0 -0.02(-0.10%)
Apr 06, 2019 19.99 19.99 0 +0.12(+0.60%)
Apr 05, 2019 19.87 19.87 0 -0.02(-0.10%)
Apr 04, 2019 19.89 19.89 0 +0.14(+0.71%)
Apr 03, 2019 19.75 19.75 0 +0.00(+0.00%)
Apr 02, 2019 19.75 19.75 0 +0.15(+0.77%)
Mar 30, 2019 19.60 19.60 0 +0.10(+0.51%)
Mar 29, 2019 19.50 19.50 0 +0.13(+0.67%)
Mar 28, 2019 19.37 19.37 0 -0.15(-0.77%)
Mar 27, 2019 19.52 19.52 0 +0.16(+0.83%)
Mar 26, 2019 19.36 19.36 0 +0.05(+0.26%)
Mar 25, 2019 19.31 19.31 0 -0.65(-3.26%)
Mar 22, 2019 19.96 19.96 0 +0.15(+0.76%)
Mar 15, 2019 19.81 19.81 19.81 0 +0.08(+0.41%)
Mar 13, 2019 19.73 19.73 19.73 0 +0.08(+0.41%)
Mar 12, 2019 19.65 19.65 0 +0.35(+1.81%)
Mar 08, 2019 19.30 19.30 19.30 0 -0.07(-0.36%)
Mar 07, 2019 19.37 19.37 0 -0.18(-0.92%)
Mar 06, 2019 19.55 19.55 0 -0.31(-1.56%)
Mar 05, 2019 19.86 19.86 0 -0.06(-0.30%)
Mar 04, 2019 19.92 19.92 0 -0.17(-0.85%)
Mar 01, 2019 20.09 20.09 0 +0.22(+1.11%)
Feb 28, 2019 19.87 19.87 0 -0.01(-0.05%)
Feb 27, 2019 19.88 19.88 0 +0.09(+0.45%)
Feb 26, 2019 19.79 19.79 0 -0.14(-0.70%)
Feb 25, 2019 19.93 19.93 0 +0.05(+0.25%)
Feb 22, 2019 19.88 19.88 0 +0.16(+0.81%)
Feb 21, 2019 19.72 19.72 0 -0.04(-0.20%)
Feb 20, 2019 19.76 19.76 0 +0.07(+0.36%)
Feb 19, 2019 19.69 19.69 0 +0.07(+0.36%)
Feb 15, 2019 19.62 19.62 0 +0.26(+1.34%)
Feb 14, 2019 19.36 19.36 0 +0.04(+0.21%)
Feb 13, 2019 19.32 19.32 0 +0.04(+0.21%)
Feb 12, 2019 19.28 19.28 0 +0.28(+1.47%)
Feb 11, 2019 19.00 19.00 0 +0.14(+0.74%)
Feb 08, 2019 18.86 18.86 0 +0.00(+0.00%)
Feb 07, 2019 18.86 18.86 0 -0.22(-1.15%)
Feb 06, 2019 19.08 19.08 0 -0.01(-0.05%)
Feb 05, 2019 19.09 19.09 0 +0.06(+0.32%)
Feb 04, 2019 19.03 19.03 0 +0.19(+1.01%)
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.