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 (%)
Mar 31, 2009 11.10 11.10 11.10 11.10 0 +0.16(+1.45%)
Mar 30, 2009 10.95 10.95 10.95 10.95 0 -0.65(-5.64%)
Mar 26, 2009 11.60 11.60 11.60 11.60 0 +0.40(+3.59%)
Mar 25, 2009 11.20 11.20 11.20 11.20 0 +0.20(+1.78%)
Mar 24, 2009 11.30 11.00 11.00 11.00 0 -0.30(-2.64%)
Mar 23, 2009 11.30 11.30 11.30 11.30 0 +0.69(+6.51%)
Mar 22, 2009 10.61 10.87 10.61 10.61 0 +0.00(+0.00%)
Mar 20, 2009 10.61 10.61 10.61 10.61 0 -0.26(-2.41%)
Mar 19, 2009 10.87 10.87 10.87 10.87 0 -0.01(-0.09%)
Mar 18, 2009 10.88 10.88 10.88 10.88 0 +0.26(+2.46%)
Mar 17, 2009 10.62 10.62 10.62 10.62 0 +0.30(+2.90%)
Mar 16, 2009 10.32 10.32 10.32 10.32 0 -0.07(-0.63%)
Mar 13, 2009 10.33 10.39 10.39 10.39 0 +0.06(+0.54%)
Mar 12, 2009 10.33 10.33 10.33 10.33 0 +0.44(+4.44%)
Mar 11, 2009 9.890 9.890 9.890 9.890 0 +0.04(+0.38%)
Mar 10, 2009 9.853 9.853 9.853 9.853 0 +0.55(+5.92%)
Mar 09, 2009 9.302 9.302 9.302 9.302 0 -0.19(-1.97%)
Mar 08, 2009 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Mar 06, 2009 9.489 9.489 9.489 9.489 0 +0.02(+0.20%)
Mar 05, 2009 9.470 9.470 9.470 9.470 0 -0.44(-4.43%)
Mar 04, 2009 9.909 9.909 9.909 9.909 0 +0.20(+2.02%)
Mar 02, 2009 9.713 9.713 9.713 9.713 0 -0.53(-5.20%)
Feb 27, 2009 11.51 10.33 10.25 10.25 0 -0.08(-0.81%)
Feb 26, 2009 10.33 10.33 10.33 10.33 0 -0.18(-1.69%)
Feb 25, 2009 10.51 10.51 10.51 10.51 0 -0.22(-2.09%)
Feb 24, 2009 10.73 10.73 10.73 10.73 0 +0.35(+3.42%)
Feb 23, 2009 10.38 10.38 10.38 10.38 0 -0.40(-3.73%)
Feb 20, 2009 10.78 10.90 10.78 10.78 0 -0.12(-1.11%)
Feb 19, 2009 10.90 10.90 10.90 10.90 0 -0.07(-0.60%)
Feb 18, 2009 10.96 11.04 10.96 10.96 0 -0.07(-0.68%)
Feb 17, 2009 11.04 11.04 11.04 11.04 0 -0.47(-4.06%)
Feb 13, 2009 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Feb 12, 2009 11.48 11.51 11.48 11.51 0 +0.03(+0.24%)
Feb 11, 2009 11.48 11.48 11.48 11.48 0 +0.07(+0.66%)
Feb 10, 2009 11.40 11.40 11.40 11.40 0 -0.43(-3.63%)
Feb 09, 2009 11.83 11.83 11.83 11.83 0 -0.05(-0.39%)
Feb 06, 2009 11.88 11.88 11.56 11.88 0 +0.32(+2.75%)
Feb 05, 2009 11.56 11.56 11.38 11.56 0 +0.18(+1.56%)
Feb 04, 2009 11.38 11.38 11.37 11.38 0 +0.02(+0.16%)
Feb 03, 2009 11.37 11.37 11.23 11.37 0 -0.02(-0.16%)
Jan 29, 2009 11.38 11.38 11.38 0 -0.38(-3.25%)
Jan 28, 2009 11.77 11.77 11.38 11.77 0 +0.38(+3.36%)
Jan 27, 2009 11.38 11.38 11.38 11.38 0 +0.13(+1.16%)
Jan 26, 2009 11.25 11.25 11.10 11.25 0 +0.15(+1.35%)
Jan 23, 2009 11.10 11.10 11.10 11.10 0 +0.01(+0.08%)
Jan 22, 2009 11.10 11.28 11.10 11.10 0 -0.19(-1.66%)
Jan 21, 2009 11.28 11.50 11.28 11.28 0 -0.21(-1.87%)
Jan 16, 2009 11.50 11.50 11.50 0 +0.09(+0.82%)
Jan 15, 2009 11.40 11.40 11.20 11.40 0 +0.21(+1.83%)
Jan 14, 2009 11.20 11.61 11.20 11.20 0 -0.41(-3.54%)
Jan 13, 2009 11.61 11.61 11.55 11.61 0 +0.06(+0.49%)
Jan 12, 2009 11.55 11.83 11.55 11.55 0 -0.28(-2.37%)
Jan 09, 2009 11.83 12.21 11.83 11.83 0 -0.37(-3.06%)
Jan 08, 2009 12.21 12.21 12.10 12.21 0 +0.10(+0.85%)
Jan 07, 2009 12.10 12.47 12.10 12.10 0 -0.36(-2.92%)
Jan 06, 2009 12.47 12.47 12.29 12.47 0 +0.18(+1.44%)
Jan 05, 2009 12.32 12.32 12.29 12.29 0 -0.03(-0.23%)
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.