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

23.11 USD -0.32 (-1.37%)
Daily Price Updated: 4:00 PM EDT, May 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.54 13.54 13.54 13.54 0 +0.15(+1.12%)
Apr 29, 2002 13.39 13.39 13.39 13.39 0 -0.05(-0.37%)
Apr 26, 2002 13.44 13.44 13.44 13.44 0 -0.10(-0.74%)
Apr 25, 2002 13.54 13.54 13.54 13.54 0 +0.01(+0.07%)
Apr 24, 2002 13.53 13.53 13.53 13.53 0 -0.03(-0.22%)
Apr 23, 2002 13.56 13.56 13.56 13.56 0 -0.01(-0.07%)
Apr 22, 2002 13.57 13.57 13.57 13.57 0 -0.10(-0.73%)
Apr 19, 2002 13.67 13.67 13.67 13.67 0 +0.02(+0.15%)
Apr 18, 2002 13.65 13.65 13.65 13.65 0 -0.02(-0.15%)
Apr 17, 2002 13.67 13.67 13.67 13.67 0 -0.01(-0.07%)
Apr 16, 2002 13.68 13.68 13.68 13.68 0 +0.20(+1.48%)
Apr 15, 2002 13.48 13.48 13.48 13.48 0 -0.02(-0.15%)
Apr 12, 2002 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Apr 11, 2002 13.40 13.40 13.40 13.40 0 -0.11(-0.81%)
Apr 10, 2002 13.51 13.51 13.51 13.51 0 +0.14(+1.05%)
Apr 09, 2002 13.37 13.37 13.37 13.37 0 +0.02(+0.15%)
Apr 08, 2002 13.35 13.35 13.35 13.35 0 +0.04(+0.30%)
Apr 05, 2002 13.31 13.31 13.31 13.31 0 -0.01(-0.08%)
Apr 04, 2002 13.32 13.32 13.32 13.32 0 -0.09(-0.67%)
Apr 03, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Apr 02, 2002 13.41 13.41 13.41 13.41 0 -0.07(-0.52%)
Apr 01, 2002 13.48 13.48 13.48 13.48 0 -0.02(-0.15%)
Mar 28, 2002 13.50 13.50 13.50 13.50 0 +0.06(+0.45%)
Mar 27, 2002 13.44 13.44 13.44 13.44 0 +0.10(+0.75%)
Mar 26, 2002 13.34 13.34 13.34 13.34 0 +0.05(+0.38%)
Mar 25, 2002 13.29 13.29 13.29 13.29 0 -0.10(-0.75%)
Mar 22, 2002 13.39 13.39 13.39 13.39 0 -0.06(-0.45%)
Mar 21, 2002 13.45 13.45 13.45 13.45 0 +0.05(+0.37%)
Mar 20, 2002 13.40 13.40 13.40 13.40 0 -0.05(-0.37%)
Mar 19, 2002 13.45 13.45 13.45 13.45 0 +0.03(+0.22%)
Mar 18, 2002 13.42 13.42 13.42 13.42 0 +0.05(+0.37%)
Mar 15, 2002 13.37 13.37 13.37 13.37 0 +0.03(+0.22%)
Mar 14, 2002 13.34 13.34 13.34 13.34 0 +0.05(+0.38%)
Mar 13, 2002 13.29 13.29 13.29 13.29 0 -0.06(-0.45%)
Mar 12, 2002 13.35 13.35 13.35 13.35 0 -0.05(-0.37%)
Mar 11, 2002 13.40 13.40 13.40 13.40 0 +0.04(+0.30%)
Mar 08, 2002 13.36 13.36 13.36 13.36 0 +0.09(+0.68%)
Mar 07, 2002 13.27 13.27 13.27 13.27 0 +0.07(+0.53%)
Mar 06, 2002 13.20 13.20 13.20 13.20 0 +0.05(+0.38%)
Mar 05, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 04, 2002 13.15 13.15 13.15 13.15 0 +0.29(+2.26%)
Mar 01, 2002 12.86 12.86 12.86 12.86 0 +0.15(+1.18%)
Feb 28, 2002 12.71 12.71 12.71 12.71 0 -0.02(-0.16%)
Feb 27, 2002 12.73 12.73 12.73 12.73 0 +0.06(+0.47%)
Feb 26, 2002 12.67 12.67 12.67 12.67 0 +0.07(+0.56%)
Feb 25, 2002 12.60 12.60 12.60 12.60 0 +0.07(+0.56%)
Feb 22, 2002 12.53 12.53 12.53 12.53 0 +0.05(+0.40%)
Feb 21, 2002 12.48 12.48 12.48 12.48 0 -0.09(-0.72%)
Feb 20, 2002 12.57 12.57 12.57 12.57 0 +0.05(+0.40%)
Feb 19, 2002 12.52 12.52 12.52 12.52 0 -0.17(-1.34%)
Feb 15, 2002 12.69 12.69 12.69 12.69 0 -0.05(-0.39%)
Feb 14, 2002 12.74 12.74 12.74 12.74 0 -0.04(-0.31%)
Feb 13, 2002 12.78 12.78 12.78 12.78 0 +0.07(+0.55%)
Feb 12, 2002 12.71 12.71 12.71 12.71 0 +0.03(+0.24%)
Feb 11, 2002 12.68 12.68 12.68 12.68 0 +0.14(+1.12%)
Feb 08, 2002 12.54 12.54 12.54 12.54 0 +0.12(+0.97%)
Feb 07, 2002 12.42 12.42 12.42 12.42 0 -0.07(-0.56%)
Feb 06, 2002 12.49 12.49 12.49 12.49 0 -0.14(-1.11%)
Feb 05, 2002 12.63 12.63 12.63 12.63 0 -0.12(-0.94%)
Feb 04, 2002 12.75 12.75 12.75 12.75 0 -0.19(-1.47%)
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.