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

22.81 -0.10 (-0.44%)
Daily Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.85 14.85 14.85 14.85 0 -0.07(-0.47%)
Jun 29, 2009 14.92 14.92 14.92 14.92 0 +0.01(+0.07%)
Jun 26, 2009 14.91 14.91 14.91 14.91 0 +0.19(+1.29%)
Jun 25, 2009 14.62 14.72 14.72 14.72 0 +0.32(+2.22%)
Jun 24, 2009 14.40 14.40 14.40 14.40 0 +0.21(+1.48%)
Jun 23, 2009 14.19 14.19 14.19 14.19 0 -0.05(-0.35%)
Jun 22, 2009 14.24 14.24 14.24 14.24 0 -0.56(-3.78%)
Jun 19, 2009 14.80 14.80 14.80 14.80 0 +0.13(+0.89%)
Jun 18, 2009 14.67 14.67 14.67 14.67 0 +0.05(+0.34%)
Jun 17, 2009 14.62 14.62 14.62 14.62 0 +0.06(+0.41%)
Jun 16, 2009 14.56 14.56 14.56 14.56 0 -0.22(-1.49%)
Jun 15, 2009 14.78 14.78 14.78 14.78 0 -0.38(-2.51%)
Jun 12, 2009 15.16 15.16 15.16 15.16 0 -0.10(-0.66%)
Jun 11, 2009 15.26 15.26 15.26 15.26 0 +0.05(+0.33%)
Jun 10, 2009 15.21 15.21 15.21 15.21 0 +0.02(+0.13%)
Jun 09, 2009 15.19 15.19 15.19 15.19 0 +0.14(+0.93%)
Jun 08, 2009 15.05 15.05 15.05 15.05 0 -0.16(-1.05%)
Jun 05, 2009 14.16 15.21 15.21 15.21 0 +0.00(+0.00%)
Jun 04, 2009 15.21 15.21 15.21 0 +0.21(+1.40%)
Jun 03, 2009 14.16 15.00 15.00 15.00 0 -0.20(-1.32%)
Jun 02, 2009 15.09 15.20 15.20 15.20 0 +0.11(+0.73%)
Jun 01, 2009 15.09 15.09 15.09 15.09 0 +0.53(+3.64%)
May 29, 2009 14.56 14.56 14.56 14.56 0 +0.26(+1.82%)
May 28, 2009 14.30 14.30 14.30 14.30 0 +0.06(+0.42%)
May 27, 2009 14.24 14.24 14.24 14.24 0 -0.17(-1.18%)
May 26, 2009 14.41 14.41 14.41 14.41 0 +0.47(+3.37%)
May 22, 2009 14.16 13.94 13.94 13.94 0 +0.00(+0.00%)
May 21, 2009 13.94 13.94 13.94 13.94 0 -0.22(-1.55%)
May 20, 2009 14.16 14.16 14.16 14.16 0 +0.04(+0.28%)
May 19, 2009 14.12 14.12 14.12 14.12 0 +0.07(+0.50%)
May 18, 2009 14.05 14.05 14.05 14.05 0 +0.48(+3.54%)
May 15, 2009 13.57 13.57 13.57 13.57 0 -0.05(-0.37%)
May 14, 2009 13.62 13.62 13.62 13.62 0 +0.21(+1.57%)
May 13, 2009 13.97 13.41 13.41 13.41 0 -0.56(-4.01%)
May 12, 2009 13.97 13.97 13.97 13.97 0 -0.09(-0.64%)
May 11, 2009 14.06 14.06 14.06 14.06 0 -0.22(-1.54%)
May 08, 2009 14.28 14.28 14.28 14.28 0 +0.41(+2.96%)
May 07, 2009 13.87 13.87 13.87 13.87 0 -0.24(-1.70%)
May 06, 2009 14.11 14.11 14.11 14.11 0 +0.04(+0.28%)
May 05, 2009 14.07 14.07 14.07 14.07 0 -0.07(-0.50%)
May 04, 2009 14.14 14.14 14.14 14.14 0 +0.51(+3.74%)
May 01, 2009 13.63 13.63 13.63 13.63 0 +0.04(+0.29%)
Apr 29, 2009 13.59 13.59 13.59 0 +0.44(+3.35%)
Apr 28, 2009 13.15 13.15 13.15 13.15 0 +0.02(+0.15%)
Apr 27, 2009 13.13 13.13 13.13 13.13 0 -0.20(-1.50%)
Apr 24, 2009 13.00 13.33 13.33 13.33 0 +0.33(+2.54%)
Apr 23, 2009 13.00 13.00 13.00 13.00 0 -0.02(-0.15%)
Apr 22, 2009 13.02 13.02 13.02 13.02 0 +0.07(+0.54%)
Apr 21, 2009 12.95 12.95 12.95 12.95 0 +0.33(+2.61%)
Apr 20, 2009 12.62 12.62 12.62 12.62 0 -0.57(-4.32%)
Apr 17, 2009 13.19 13.19 13.19 13.19 0 +0.11(+0.84%)
Apr 16, 2009 13.08 13.08 13.08 13.08 0 +0.28(+2.19%)
Apr 15, 2009 12.80 12.80 12.80 12.80 0 +0.09(+0.71%)
Apr 14, 2009 12.71 12.71 12.71 12.71 0 -0.23(-1.78%)
Apr 13, 2009 12.94 12.94 12.94 12.94 0 +0.01(+0.08%)
Apr 09, 2009 12.93 12.93 12.93 12.93 0 +0.56(+4.53%)
Apr 08, 2009 12.14 12.37 12.37 12.37 0 +0.23(+1.89%)
Apr 07, 2009 12.59 12.14 12.14 12.14 0 -0.34(-2.72%)
Apr 06, 2009 12.48 12.48 12.48 12.48 0 -0.19(-1.50%)
Apr 03, 2009 12.67 12.67 12.67 12.67 0 +0.08(+0.64%)
Apr 02, 2009 12.59 12.59 12.59 12.59 0 +0.51(+4.22%)
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.