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 (%)
May 30, 2003 10.89 10.89 10.89 10.89 0 +0.10(+0.95%)
May 29, 2003 10.79 10.79 10.79 10.79 0 +0.05(+0.43%)
May 28, 2003 10.74 10.74 10.74 10.74 0 +0.07(+0.61%)
May 27, 2003 10.67 10.67 10.67 10.67 0 +0.12(+1.15%)
May 23, 2003 10.55 10.55 10.55 10.55 0 +0.07(+0.62%)
May 22, 2003 10.49 10.49 10.49 10.49 0 +0.11(+1.08%)
May 21, 2003 10.38 10.38 10.38 10.38 0 +0.01(+0.09%)
May 20, 2003 10.37 10.37 10.37 10.37 0 -0.02(-0.18%)
May 19, 2003 10.39 10.39 10.39 10.39 0 -0.12(-1.16%)
May 16, 2003 10.51 10.51 10.51 10.51 0 -0.06(-0.53%)
May 15, 2003 10.56 10.56 10.56 10.56 0 +0.04(+0.36%)
May 14, 2003 10.53 10.53 10.53 10.53 0 -0.02(-0.18%)
May 13, 2003 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
May 12, 2003 10.54 10.54 10.54 10.54 0 +0.08(+0.80%)
May 09, 2003 10.46 10.46 10.46 10.46 0 +0.07(+0.72%)
May 08, 2003 10.39 10.39 10.39 10.39 0 -0.04(-0.36%)
May 07, 2003 10.42 10.42 10.42 10.42 0 -0.02(-0.18%)
May 06, 2003 10.44 10.44 10.44 10.44 0 +0.10(+0.99%)
May 05, 2003 10.34 10.34 10.34 10.34 0 +0.07(+0.73%)
May 02, 2003 10.26 10.26 10.26 10.26 0 +0.12(+1.20%)
May 01, 2003 10.14 10.14 10.14 10.14 0 +0.04(+0.37%)
Apr 30, 2003 10.11 10.11 10.11 10.11 0 +0.07(+0.75%)
Apr 29, 2003 10.03 10.03 10.03 10.03 0 +0.05(+0.47%)
Apr 28, 2003 9.984 9.984 9.984 9.984 0 +0.08(+0.85%)
Apr 25, 2003 9.900 9.900 9.900 9.900 0 -0.08(-0.84%)
Apr 24, 2003 9.984 9.984 9.984 9.984 0 -0.06(-0.56%)
Apr 23, 2003 10.04 10.04 10.04 10.04 0 +0.10(+1.03%)
Apr 22, 2003 9.937 9.937 9.937 9.937 0 +0.12(+1.24%)
Apr 21, 2003 9.816 9.816 9.816 9.816 0 +0.03(+0.29%)
Apr 17, 2003 9.788 9.788 9.788 9.788 0 +0.07(+0.77%)
Apr 16, 2003 9.713 9.713 9.713 9.713 0 +0.00(+0.00%)
Apr 15, 2003 9.713 9.713 9.713 9.713 0 +0.07(+0.68%)
Apr 14, 2003 9.648 9.648 9.648 9.648 0 +0.09(+0.98%)
Apr 11, 2003 9.554 9.554 9.554 9.554 0 -0.01(-0.10%)
Apr 10, 2003 9.563 9.563 9.563 9.563 0 +0.06(+0.59%)
Apr 09, 2003 9.507 9.507 9.507 9.507 0 -0.03(-0.29%)
Apr 08, 2003 9.535 9.535 9.535 9.535 0 -0.06(-0.58%)
Apr 07, 2003 9.591 9.591 9.591 9.591 0 +0.07(+0.79%)
Apr 04, 2003 9.517 9.517 9.517 9.517 0 -0.03(-0.29%)
Apr 03, 2003 9.545 9.545 9.545 9.545 0 +0.02(+0.20%)
Apr 02, 2003 9.526 9.526 9.526 9.526 0 +0.14(+1.49%)
Apr 01, 2003 9.386 9.386 9.386 9.386 0 +0.05(+0.50%)
Mar 31, 2003 9.339 9.339 9.339 9.339 0 -0.05(-0.50%)
Mar 28, 2003 9.386 9.386 9.386 9.386 0 +0.02(+0.20%)
Mar 27, 2003 9.367 9.367 9.367 9.367 0 +0.01(+0.10%)
Mar 26, 2003 9.358 9.358 9.358 9.358 0 +0.01(+0.10%)
Mar 25, 2003 9.349 9.349 9.349 9.349 0 +0.07(+0.81%)
Mar 24, 2003 9.274 9.274 9.274 9.274 0 -0.15(-1.59%)
Mar 21, 2003 9.423 9.423 9.423 9.423 0 +0.14(+1.51%)
Mar 20, 2003 9.283 9.283 9.283 9.283 0 +0.00(+0.00%)
Mar 19, 2003 9.283 9.283 9.283 9.283 0 +0.01(+0.10%)
Mar 18, 2003 9.274 9.274 9.274 9.274 0 +0.07(+0.71%)
Mar 17, 2003 9.209 9.209 9.209 9.209 0 +0.14(+1.54%)
Mar 14, 2003 9.068 9.068 9.068 9.068 0 +0.03(+0.31%)
Mar 13, 2003 9.040 9.040 9.040 9.040 0 +0.18(+2.00%)
Mar 12, 2003 8.863 8.863 8.863 8.863 0 -0.06(-0.63%)
Mar 11, 2003 8.919 8.919 8.919 8.919 0 -0.07(-0.73%)
Mar 10, 2003 8.984 8.984 8.984 8.984 0 -0.15(-1.64%)
Mar 07, 2003 9.134 9.134 9.134 9.134 0 -0.01(-0.10%)
Mar 06, 2003 9.143 9.143 9.143 9.143 0 -0.04(-0.41%)
Mar 05, 2003 9.181 9.181 9.181 9.181 0 -0.01(-0.10%)
Mar 04, 2003 9.190 9.190 9.190 9.190 0 -0.09(-1.01%)
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.