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 (%)
Dec 31, 2008 12.09 12.09 12.09 0 +0.30(+2.53%)
Dec 30, 2008 11.80 11.80 11.48 11.80 0 +0.32(+2.77%)
Dec 29, 2008 11.48 11.61 11.48 11.48 0 -0.13(-1.13%)
Dec 26, 2008 11.61 11.61 11.47 11.61 0 +0.14(+1.22%)
Dec 24, 2008 12.06 12.88 11.44 11.47 0 +0.03(+0.24%)
Dec 23, 2008 11.44 12.64 11.44 11.44 0 -1.20(-9.46%)
Dec 22, 2008 12.64 12.88 12.64 12.64 0 -0.24(-1.89%)
Dec 19, 2008 12.88 12.88 12.88 12.88 0 +0.09(+0.73%)
Dec 18, 2008 12.79 12.82 12.79 12.79 0 -0.04(-0.29%)
Dec 16, 2008 12.82 12.82 12.82 0 +0.40(+3.23%)
Dec 15, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Dec 12, 2008 12.42 12.42 12.20 12.42 0 +0.22(+1.84%)
Dec 11, 2008 12.20 12.63 12.20 12.20 0 -0.43(-3.40%)
Dec 10, 2008 12.63 12.63 12.37 12.63 0 +0.26(+2.11%)
Dec 09, 2008 12.37 12.63 12.37 12.37 0 -0.26(-2.07%)
Dec 08, 2008 12.63 12.63 12.63 12.63 0 +0.50(+4.16%)
Dec 05, 2008 12.12 12.12 11.72 12.12 0 +0.40(+3.43%)
Dec 04, 2008 12.06 12.06 11.72 11.72 0 -0.34(-2.79%)
Dec 03, 2008 11.81 12.06 11.81 12.06 0 +0.24(+2.06%)
Dec 02, 2008 11.81 11.81 11.33 11.81 0 +0.49(+4.29%)
Dec 01, 2008 11.33 12.47 11.33 11.33 0 -1.14(-9.14%)
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%)
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.