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

22.80 UNCHANGED
Daily Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.01 29.01 29.01 0 +0.11(+0.38%)
Apr 29, 2014 28.90 28.90 28.90 0 +0.06(+0.21%)
Apr 28, 2014 28.84 28.84 28.84 0 -0.18(-0.62%)
Apr 25, 2014 29.02 29.02 29.02 0 -0.46(-1.56%)
Apr 24, 2014 29.48 29.48 29.48 0 -0.10(-0.34%)
Apr 23, 2014 29.58 29.58 29.58 0 -0.09(-0.30%)
Apr 22, 2014 29.67 29.67 29.67 0 +0.29(+0.99%)
Apr 21, 2014 29.38 29.38 29.38 0 +0.10(+0.34%)
Apr 17, 2014 29.28 29.28 29.28 0 +0.15(+0.51%)
Apr 16, 2014 29.13 29.13 29.13 0 +0.39(+1.36%)
Apr 15, 2014 28.74 28.74 28.74 0 +0.05(+0.17%)
Apr 14, 2014 28.69 28.69 28.69 0 +0.04(+0.14%)
Apr 11, 2014 28.65 28.65 28.65 0 -0.41(-1.41%)
Apr 10, 2014 29.06 29.06 29.06 0 -0.75(-2.52%)
Apr 09, 2014 29.81 29.81 29.81 0 +0.41(+1.39%)
Apr 08, 2014 29.40 29.40 29.40 0 +0.12(+0.41%)
Apr 07, 2014 29.28 29.28 29.28 0 -0.50(-1.68%)
Apr 04, 2014 29.78 29.78 29.78 0 -0.57(-1.88%)
Apr 03, 2014 30.35 30.35 30.35 0 -0.23(-0.75%)
Apr 02, 2014 30.58 30.58 30.58 0 +0.10(+0.33%)
Apr 01, 2014 30.48 30.48 30.48 0 +0.36(+1.20%)
Mar 31, 2014 30.12 30.12 30.12 0 +0.48(+1.62%)
Mar 28, 2014 29.64 29.64 29.64 0 +0.07(+0.24%)
Mar 27, 2014 29.57 29.57 29.57 0 -0.10(-0.34%)
Mar 26, 2014 29.67 29.67 29.67 0 -0.37(-1.23%)
Mar 25, 2014 30.04 30.04 30.04 0 +0.02(+0.07%)
Mar 24, 2014 30.02 30.02 30.02 0 -0.40(-1.31%)
Mar 21, 2014 30.42 30.42 30.42 0 -0.22(-0.72%)
Mar 20, 2014 30.64 30.64 30.64 0 +0.06(+0.20%)
Mar 19, 2014 30.58 30.58 30.58 30.58 0 -0.26(-0.84%)
Mar 18, 2014 30.84 30.84 30.84 30.84 0 +0.37(+1.21%)
Mar 17, 2014 30.47 30.47 30.47 0 +0.23(+0.76%)
Mar 14, 2014 30.24 30.24 30.24 0 +0.06(+0.20%)
Mar 13, 2014 30.18 30.18 30.18 0 -0.38(-1.24%)
Mar 12, 2014 30.56 30.56 30.56 0 +0.03(+0.10%)
Mar 11, 2014 30.53 30.53 30.53 0 -0.27(-0.88%)
Mar 10, 2014 30.80 30.80 30.80 0 -0.11(-0.36%)
Mar 07, 2014 30.91 30.91 30.91 0 -0.03(-0.10%)
Mar 06, 2014 30.94 30.94 30.94 0 +0.03(+0.10%)
Mar 05, 2014 30.91 30.91 30.91 0 -0.04(-0.13%)
Mar 04, 2014 30.95 30.95 30.95 0 +0.77(+2.55%)
Mar 03, 2014 30.18 30.18 30.18 0 -0.35(-1.15%)
Feb 28, 2014 30.53 30.53 30.53 0 -0.08(-0.26%)
Feb 27, 2014 30.61 30.61 30.61 0 +0.14(+0.46%)
Feb 26, 2014 30.47 30.47 30.47 0 +0.18(+0.59%)
Feb 25, 2014 30.29 30.29 30.29 0 -0.03(-0.10%)
Feb 24, 2014 30.32 30.32 30.32 0 +0.24(+0.80%)
Feb 21, 2014 30.08 30.08 30.08 0 +0.14(+0.47%)
Feb 20, 2014 29.94 29.94 29.94 0 +0.28(+0.94%)
Feb 19, 2014 29.66 29.66 29.66 0 -0.29(-0.97%)
Feb 18, 2014 29.95 29.95 29.95 0 +0.32(+1.08%)
Feb 14, 2014 29.63 29.63 29.63 29.63 0 +0.02(+0.07%)
Feb 13, 2014 29.61 29.61 29.61 0 +0.31(+1.06%)
Feb 12, 2014 29.30 29.30 29.30 0 +0.09(+0.31%)
Feb 11, 2014 29.21 29.21 29.21 29.21 0 +0.32(+1.11%)
Feb 10, 2014 28.89 28.89 28.89 0 +0.06(+0.21%)
Feb 07, 2014 28.83 28.83 28.83 0 +0.34(+1.19%)
Feb 06, 2014 28.49 28.49 28.49 0 +0.34(+1.21%)
Feb 05, 2014 28.15 28.15 28.15 0 -0.17(-0.60%)
Feb 04, 2014 28.32 28.32 28.32 0 +0.21(+0.75%)
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.