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

19.07 +0.01 (+0.05%)
Daily Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.47 12.47 12.47 12.47 0 +0.11(+0.91%)
Nov 26, 2008 12.36 12.36 11.80 12.36 0 +0.55(+4.67%)
Nov 25, 2008 11.80 11.80 11.67 11.80 0 +0.13(+1.12%)
Nov 24, 2008 11.67 11.67 11.04 11.67 0 +0.64(+5.75%)
Nov 21, 2008 11.04 11.04 10.54 11.04 0 +0.49(+4.69%)
Nov 20, 2008 10.54 11.20 10.54 10.54 0 -0.65(-5.84%)
Nov 19, 2008 11.20 11.94 11.20 11.20 0 -0.74(-6.18%)
Nov 18, 2008 11.94 12.06 11.94 11.94 0 -0.12(-1.01%)
Nov 17, 2008 12.06 12.23 12.06 12.06 0 -0.17(-1.38%)
Nov 14, 2008 12.23 12.95 12.23 12.23 0 -0.73(-5.62%)
Nov 13, 2008 12.95 12.95 12.16 12.95 0 +0.79(+6.53%)
Nov 12, 2008 12.16 12.87 12.16 12.16 0 -0.71(-5.52%)
Nov 11, 2008 12.87 13.19 12.87 12.87 0 -0.32(-2.41%)
Nov 10, 2008 13.19 13.36 13.19 13.19 0 -0.18(-1.33%)
Nov 07, 2008 13.36 13.36 13.05 13.36 0 +0.32(+2.43%)
Nov 06, 2008 13.05 13.62 13.05 13.05 0 -0.57(-4.18%)
Nov 05, 2008 13.62 14.32 13.62 13.62 0 -0.70(-4.89%)
Nov 04, 2008 14.32 14.32 13.91 14.32 0 +0.41(+2.95%)
Nov 03, 2008 13.91 13.91 13.87 13.91 0 +0.04(+0.27%)
Oct 31, 2008 13.87 13.87 13.87 13.87 0 +0.36(+2.70%)
Oct 30, 2008 13.50 13.50 12.96 13.50 0 +0.54(+4.18%)
Oct 29, 2008 12.96 12.96 12.66 12.96 0 +0.30(+2.36%)
Oct 28, 2008 12.66 12.66 11.85 12.66 0 +0.81(+6.86%)
Oct 27, 2008 11.85 12.43 11.85 11.85 0 -0.58(-4.66%)
Oct 24, 2008 12.43 12.94 12.43 12.43 0 -0.50(-3.90%)
Oct 23, 2008 12.94 13.16 12.94 12.94 0 -0.22(-1.70%)
Oct 22, 2008 13.16 13.92 13.16 13.16 0 -0.76(-5.44%)
Oct 21, 2008 13.92 14.35 13.92 13.92 0 -0.44(-3.06%)
Oct 20, 2008 14.35 14.35 13.83 14.35 0 +0.52(+3.78%)
Oct 17, 2008 13.83 14.02 13.83 13.83 0 -0.18(-1.27%)
Oct 16, 2008 14.01 14.01 13.40 14.01 0 -1.05(-6.95%)
Oct 13, 2008 15.05 15.05 15.05 0 +1.26(+9.14%)
Oct 10, 2008 13.79 13.79 13.79 13.79 0 -0.68(-4.71%)
Oct 08, 2008 14.48 14.48 14.48 0 -0.31(-2.08%)
Oct 07, 2008 14.78 14.78 14.78 14.78 0 -0.75(-4.81%)
Oct 06, 2008 15.53 15.53 15.53 15.53 0 -0.74(-4.53%)
Oct 03, 2008 16.27 16.61 16.27 16.27 0 -0.34(-2.02%)
Oct 02, 2008 16.61 17.41 16.61 16.61 0 -0.80(-4.61%)
Oct 01, 2008 17.41 17.66 17.41 17.41 0 -0.25(-1.43%)
Sep 30, 2008 17.66 17.66 17.66 17.66 0 -0.72(-3.91%)
Sep 26, 2008 18.38 18.38 18.38 0 +0.03(+0.15%)
Sep 24, 2008 18.35 18.35 18.35 18.35 0 -0.21(-1.11%)
Sep 23, 2008 18.56 18.90 18.56 18.56 0 -0.35(-1.83%)
Sep 22, 2008 18.90 18.90 18.90 18.90 0 -0.60(-3.07%)
Sep 19, 2008 19.50 19.50 18.80 19.50 0 +0.70(+3.73%)
Sep 18, 2008 18.80 18.80 18.80 0 +0.17(+0.90%)
Sep 16, 2008 18.63 18.63 18.63 0 -0.24(-1.29%)
Sep 12, 2008 18.87 18.87 18.87 0 +0.07(+0.40%)
Sep 11, 2008 18.80 18.80 18.54 18.80 0 +0.26(+1.41%)
Sep 09, 2008 18.54 18.54 18.54 0 -0.59(-3.08%)
Sep 08, 2008 19.13 19.13 18.84 19.13 0 +0.29(+1.54%)
Sep 05, 2008 18.84 18.94 18.84 18.84 0 -0.10(-0.54%)
Sep 04, 2008 18.94 19.55 18.94 18.94 0 -0.61(-3.11%)
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.