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

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.50 22.50 22.50 0 +0.05(+0.22%)
Oct 28, 2016 22.45 22.45 22.45 0 +0.01(+0.04%)
Oct 27, 2016 22.44 22.44 22.44 0 -0.23(-0.99%)
Oct 26, 2016 22.66 22.66 22.66 0 -0.20(-0.86%)
Oct 25, 2016 22.86 22.86 22.86 0 -0.19(-0.81%)
Oct 24, 2016 23.05 23.05 23.05 0 +0.13(+0.56%)
Oct 21, 2016 22.92 22.92 22.92 0 -0.02(-0.09%)
Oct 20, 2016 22.94 22.94 22.94 0 -0.07(-0.30%)
Oct 19, 2016 23.01 23.01 23.01 0 +0.10(+0.43%)
Oct 18, 2016 22.91 22.91 22.91 0 +0.12(+0.52%)
Oct 17, 2016 22.79 22.79 22.79 0 -0.06(-0.26%)
Oct 14, 2016 22.85 22.85 22.85 0 -0.03(-0.13%)
Oct 13, 2016 22.88 22.88 22.88 0 -0.15(-0.64%)
Oct 12, 2016 23.03 23.03 23.03 0 +0.01(+0.04%)
Oct 11, 2016 23.02 23.02 23.02 0 -0.40(-1.72%)
Oct 10, 2016 23.42 23.42 23.42 0 +0.18(+0.76%)
Oct 07, 2016 23.24 23.24 23.24 0 -0.14(-0.59%)
Oct 06, 2016 23.38 23.38 23.38 0 -0.03(-0.13%)
Oct 05, 2016 23.41 23.41 23.41 0 +0.07(+0.29%)
Oct 04, 2016 23.34 23.34 23.34 0 -0.18(-0.75%)
Oct 03, 2016 23.52 23.52 23.52 23.52 0 +0.19(+0.80%)
Sep 30, 2016 23.33 23.33 23.33 23.33 0 -0.27(-1.16%)
Sep 29, 2016 23.61 23.61 23.61 23.61 0 +0.15(+0.63%)
Sep 28, 2016 23.46 23.46 23.46 23.46 0 +0.13(+0.55%)
Sep 27, 2016 23.33 23.33 23.33 23.33 0 +0.00(+0.00%)
Sep 26, 2016 23.33 23.33 23.33 0 -0.15(-0.63%)
Sep 23, 2016 23.48 23.48 23.48 0 -0.19(-0.79%)
Sep 22, 2016 23.66 23.66 23.66 0 +0.24(+1.05%)
Sep 21, 2016 23.42 23.42 23.42 0 +0.35(+1.53%)
Sep 20, 2016 23.07 23.07 23.07 0 -0.04(-0.17%)
Sep 19, 2016 23.11 23.11 23.11 0 +0.14(+0.60%)
Sep 16, 2016 22.97 22.97 22.97 0 -0.04(-0.17%)
Sep 15, 2016 23.01 23.01 23.01 0 +0.27(+1.21%)
Sep 14, 2016 22.73 22.73 22.73 0 +0.03(+0.13%)
Sep 13, 2016 22.70 22.70 22.70 0 -0.41(-1.78%)
Sep 12, 2016 23.12 23.12 23.12 0 +0.21(+0.90%)
Sep 09, 2016 22.91 22.91 22.91 0 -0.68(-2.87%)
Sep 08, 2016 23.59 23.59 23.59 0 -0.08(-0.33%)
Sep 07, 2016 23.66 23.66 23.66 0 +0.12(+0.50%)
Sep 06, 2016 23.55 23.55 23.55 0 +0.09(+0.38%)
Sep 02, 2016 23.46 23.46 23.46 0 +0.18(+0.76%)
Sep 01, 2016 23.28 23.28 23.28 0 +0.06(+0.25%)
Aug 31, 2016 23.22 23.22 23.22 0 -0.09(-0.38%)
Aug 30, 2016 23.31 23.31 23.31 0 -0.02(-0.08%)
Aug 29, 2016 23.33 23.33 23.33 0 +0.12(+0.51%)
Aug 26, 2016 23.21 23.21 23.21 0 -0.06(-0.25%)
Aug 25, 2016 23.27 23.27 23.27 0 +0.06(+0.25%)
Aug 24, 2016 23.21 23.21 23.21 0 -0.19(-0.80%)
Aug 23, 2016 23.40 23.40 23.40 0 +0.12(+0.51%)
Aug 22, 2016 23.28 23.28 23.28 0 +0.05(+0.21%)
Aug 19, 2016 23.23 23.23 23.23 0 -0.06(-0.25%)
Aug 18, 2016 23.29 23.29 23.29 0 +0.17(+0.72%)
Aug 17, 2016 23.13 23.13 23.13 0 -0.06(-0.25%)
Aug 16, 2016 23.18 23.18 23.18 0 -0.19(-0.80%)
Aug 15, 2016 23.37 23.37 23.37 0 +0.16(+0.68%)
Aug 12, 2016 23.21 23.21 23.21 0 +0.02(+0.08%)
Aug 11, 2016 23.19 23.19 23.19 0 +0.09(+0.38%)
Aug 10, 2016 23.11 23.11 23.11 0 -0.03(-0.13%)
Aug 09, 2016 23.13 23.13 23.13 0 +0.05(+0.21%)
Aug 08, 2016 23.09 23.09 23.09 0 -0.03(-0.13%)
Aug 05, 2016 23.12 23.12 23.12 0 +0.20(+0.86%)
Aug 04, 2016 22.92 22.92 22.92 0 +0.07(+0.30%)
Aug 03, 2016 22.85 22.85 22.85 0 +0.04(+0.17%)
Aug 02, 2016 22.81 22.81 22.81 0 -0.22(-0.94%)
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.