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

22.88 USD UNCHANGED
Daily Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.84 22.84 22.84 0 -0.14(-0.61%)
Apr 27, 2018 22.98 22.98 22.98 0 -0.01(-0.04%)
Apr 26, 2018 22.99 22.99 22.99 0 +0.14(+0.61%)
Apr 25, 2018 22.85 22.85 22.85 0 -0.07(-0.31%)
Apr 24, 2018 22.92 22.92 22.92 0 -0.22(-0.95%)
Apr 23, 2018 23.14 23.14 23.14 0 -0.07(-0.30%)
Apr 20, 2018 23.21 23.21 23.21 0 -0.11(-0.47%)
Apr 19, 2018 23.32 23.32 23.32 0 -0.12(-0.51%)
Apr 18, 2018 23.44 23.44 23.44 0 +0.07(+0.30%)
Apr 17, 2018 23.37 23.37 23.37 0 +0.22(+0.95%)
Apr 16, 2018 23.15 23.15 23.15 0 +0.19(+0.83%)
Apr 13, 2018 22.96 22.96 22.96 0 -0.13(-0.56%)
Apr 12, 2018 23.09 23.09 23.09 0 +0.20(+0.87%)
Apr 11, 2018 22.89 22.89 22.89 0 +0.00(+0.00%)
Apr 10, 2018 22.89 22.89 22.89 0 +0.35(+1.55%)
Apr 09, 2018 22.54 22.54 22.54 0 +0.10(+0.45%)
Apr 06, 2018 22.44 22.44 22.44 0 -0.39(-1.71%)
Apr 05, 2018 22.83 22.83 22.83 0 +0.16(+0.71%)
Apr 04, 2018 22.67 22.67 22.67 0 +0.22(+0.98%)
Apr 03, 2018 22.45 22.45 22.45 0 +0.24(+1.08%)
Apr 02, 2018 22.21 22.21 22.21 0 -0.49(-2.16%)
Mar 29, 2018 22.70 22.70 22.70 0 +0.29(+1.29%)
Mar 28, 2018 22.41 22.41 22.41 0 -0.10(-0.44%)
Mar 27, 2018 22.51 22.51 22.51 0 -0.44(-1.92%)
Mar 26, 2018 22.95 22.95 22.95 0 +0.51(+2.27%)
Mar 23, 2018 22.44 22.44 22.44 0 -0.45(-1.97%)
Mar 22, 2018 22.89 22.89 22.89 0 -0.55(-2.35%)
Mar 21, 2018 23.44 23.44 23.44 0 +0.10(+0.43%)
Mar 20, 2018 23.34 23.34 23.34 0 +0.10(+0.43%)
Mar 19, 2018 23.24 23.24 23.24 0 -0.16(-0.68%)
Mar 16, 2018 23.40 23.40 23.40 0 +0.06(+0.26%)
Mar 15, 2018 23.34 23.34 23.34 0 -0.06(-0.26%)
Mar 14, 2018 23.40 23.40 23.40 0 -0.10(-0.43%)
Mar 13, 2018 23.50 23.50 23.50 0 -0.12(-0.51%)
Mar 12, 2018 23.62 23.62 23.62 0 +0.00(+0.00%)
Mar 09, 2018 23.62 23.62 23.62 0 +0.30(+1.29%)
Mar 08, 2018 23.32 23.32 23.32 0 +0.01(+0.04%)
Mar 07, 2018 23.31 23.31 23.31 0 +0.10(+0.43%)
Mar 06, 2018 23.21 23.21 23.21 0 +0.22(+0.96%)
Mar 05, 2018 22.99 22.99 22.99 0 +0.19(+0.83%)
Mar 02, 2018 22.80 22.80 22.80 0 +0.27(+1.20%)
Mar 01, 2018 22.53 22.53 22.53 0 -0.07(-0.31%)
Feb 28, 2018 22.60 22.60 22.60 0 -0.25(-1.09%)
Feb 27, 2018 22.85 22.85 22.85 0 -0.28(-1.21%)
Feb 26, 2018 23.13 23.13 23.13 0 +0.13(+0.57%)
Feb 23, 2018 23.00 23.00 23.00 0 +0.23(+1.01%)
Feb 22, 2018 22.77 22.77 22.77 0 +0.01(+0.04%)
Feb 21, 2018 22.76 22.76 22.76 0 +0.05(+0.22%)
Feb 20, 2018 22.71 22.71 22.71 0 -0.11(-0.48%)
Feb 16, 2018 22.82 22.82 22.82 0 +0.05(+0.22%)
Feb 15, 2018 22.77 22.77 22.77 0 +0.24(+1.07%)
Feb 14, 2018 22.53 22.53 22.53 0 +0.41(+1.85%)
Feb 13, 2018 22.12 22.12 22.12 0 +0.11(+0.50%)
Feb 12, 2018 22.01 22.01 22.01 0 +0.24(+1.10%)
Feb 09, 2018 21.77 21.77 21.77 0 +0.17(+0.79%)
Feb 08, 2018 21.60 21.60 21.60 0 -0.70(-3.14%)
Feb 07, 2018 22.30 22.30 22.30 0 -0.06(-0.27%)
Feb 06, 2018 22.36 22.36 22.36 0 +0.18(+0.81%)
Feb 05, 2018 22.18 22.18 22.18 0 -0.78(-3.40%)
Feb 02, 2018 22.96 22.96 22.96 0 -0.48(-2.05%)
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.