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 (%)
Feb 28, 2018 22.15 22.15 22.15 0 -0.25(-1.09%)
Feb 27, 2018 22.39 22.39 22.39 0 -0.27(-1.21%)
Feb 26, 2018 22.66 22.66 22.66 0 +0.13(+0.57%)
Feb 23, 2018 22.54 22.54 22.54 0 +0.23(+1.01%)
Feb 22, 2018 22.31 22.31 22.31 0 +0.01(+0.04%)
Feb 21, 2018 22.30 22.30 22.30 0 +0.05(+0.22%)
Feb 20, 2018 22.25 22.25 22.25 0 -0.11(-0.48%)
Feb 16, 2018 22.36 22.36 22.36 0 +0.05(+0.22%)
Feb 15, 2018 22.31 22.31 22.31 0 +0.24(+1.07%)
Feb 14, 2018 22.08 22.08 22.08 0 +0.40(+1.85%)
Feb 13, 2018 21.67 21.67 21.67 0 +0.11(+0.50%)
Feb 12, 2018 21.57 21.57 21.57 0 +0.24(+1.10%)
Feb 09, 2018 21.33 21.33 21.33 0 +0.17(+0.79%)
Feb 08, 2018 21.17 21.17 21.17 0 -0.69(-3.14%)
Feb 07, 2018 21.85 21.85 21.85 0 -0.06(-0.27%)
Feb 06, 2018 21.91 21.91 21.91 0 +0.18(+0.81%)
Feb 05, 2018 21.73 21.73 21.73 0 -0.76(-3.40%)
Feb 02, 2018 22.50 22.50 22.50 0 -0.47(-2.05%)
Feb 01, 2018 22.97 22.97 22.97 0 +0.10(+0.43%)
Jan 31, 2018 22.87 22.87 22.87 0 -0.10(-0.43%)
Jan 30, 2018 22.97 22.97 22.97 0 -0.21(-0.89%)
Jan 29, 2018 23.17 23.17 23.17 0 -0.16(-0.67%)
Jan 26, 2018 23.33 23.33 23.33 0 +0.12(+0.51%)
Jan 25, 2018 23.21 23.21 23.21 0 +0.00(+0.00%)
Jan 24, 2018 23.21 23.21 23.21 0 -0.08(-0.34%)
Jan 23, 2018 23.29 23.29 23.29 0 +0.09(+0.38%)
Jan 22, 2018 23.20 23.20 23.20 0 +0.12(+0.51%)
Jan 19, 2018 23.09 23.09 23.09 0 +0.25(+1.12%)
Jan 18, 2018 22.83 22.83 22.83 0 -0.07(-0.30%)
Jan 17, 2018 22.90 22.90 22.90 0 +0.19(+0.82%)
Jan 16, 2018 22.71 22.71 22.71 0 -0.23(-0.98%)
Jan 12, 2018 22.94 22.94 22.94 0 +0.15(+0.64%)
Jan 11, 2018 22.79 22.79 22.79 0 +0.27(+1.22%)
Jan 10, 2018 22.52 22.52 22.52 0 -0.03(-0.13%)
Jan 09, 2018 22.55 22.55 22.55 0 -0.02(-0.09%)
Jan 08, 2018 22.57 22.57 22.57 0 +0.02(+0.09%)
Jan 05, 2018 22.55 22.55 22.55 0 +0.10(+0.44%)
Jan 04, 2018 22.45 22.45 22.45 0 +0.05(+0.22%)
Jan 03, 2018 22.40 22.40 22.40 0 +0.10(+0.44%)
Jan 02, 2018 22.30 22.30 22.30 0 +0.20(+0.89%)
Dec 29, 2017 22.11 22.11 22.11 0 -0.14(-0.62%)
Dec 28, 2017 22.24 22.24 22.24 0 +0.07(+0.31%)
Dec 27, 2017 22.17 22.17 22.17 0 +0.07(+0.31%)
Dec 26, 2017 22.11 22.11 22.11 0 +0.03(+0.13%)
Dec 22, 2017 22.08 22.08 22.08 0 -0.01(-0.04%)
Dec 21, 2017 22.09 22.09 22.09 0 +0.09(+0.40%)
Dec 20, 2017 22.00 22.00 22.00 0 -3.08(-12.27%)
Dec 19, 2017 25.08 25.08 25.08 0 -0.06(-0.23%)
Dec 18, 2017 25.13 25.13 25.13 0 +0.30(+1.22%)
Dec 15, 2017 24.83 24.83 24.83 0 +0.24(+0.96%)
Dec 14, 2017 24.59 24.59 24.59 0 -0.22(-0.87%)
Dec 13, 2017 24.81 24.81 24.81 0 +0.10(+0.40%)
Dec 12, 2017 24.71 24.71 24.71 0 -0.11(-0.43%)
Dec 11, 2017 24.82 24.82 24.82 0 +0.00(+0.00%)
Dec 08, 2017 24.82 24.82 24.82 0 +0.09(+0.36%)
Dec 07, 2017 24.73 24.73 24.73 0 +0.23(+0.92%)
Dec 06, 2017 24.51 24.51 24.51 0 -0.09(-0.36%)
Dec 05, 2017 24.59 24.59 24.59 0 -0.18(-0.71%)
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.