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, 2006 21.88 21.88 21.88 21.88 0 +1.01(+4.84%)
Jun 29, 2006 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jun 28, 2006 20.87 20.87 20.87 20.87 0 +0.01(+0.05%)
Jun 27, 2006 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Jun 23, 2006 20.86 20.86 20.85 20.86 0 +0.01(+0.05%)
Jun 22, 2006 20.85 20.85 20.85 20.85 0 -0.04(-0.19%)
Jun 21, 2006 20.89 20.89 20.89 20.89 0 +0.25(+1.21%)
Jun 20, 2006 20.64 20.64 20.64 20.64 0 -0.09(-0.43%)
Jun 19, 2006 20.73 20.73 20.73 20.73 0 -0.24(-1.14%)
Jun 16, 2006 20.97 21.10 20.97 20.97 0 -0.13(-0.62%)
Jun 15, 2006 21.10 21.10 21.10 21.10 0 +0.77(+3.79%)
Jun 14, 2006 20.33 20.33 20.33 20.33 0 +0.19(+0.94%)
Jun 13, 2006 20.14 20.65 20.14 20.14 0 -0.51(-2.47%)
Jun 12, 2006 20.65 21.12 20.65 20.65 0 -0.47(-2.23%)
Jun 09, 2006 21.12 21.12 21.12 21.12 0 +0.02(+0.09%)
Jun 08, 2006 21.10 21.10 21.10 21.10 0 -0.45(-2.09%)
Jun 07, 2006 21.55 21.55 21.55 21.55 0 -0.20(-0.92%)
Jun 06, 2006 21.75 21.75 21.75 21.75 0 -0.31(-1.41%)
Jun 05, 2006 22.06 22.57 22.06 22.06 0 -0.33(-1.47%)
Jun 02, 2006 22.39 22.39 22.39 22.39 0 +0.00(+0.00%)
Jun 01, 2006 22.39 22.39 22.12 22.39 0 +0.27(+1.22%)
May 31, 2006 22.12 22.12 21.87 22.12 0 +0.25(+1.14%)
May 30, 2006 21.87 22.30 21.87 21.87 0 -0.43(-1.93%)
May 26, 2006 22.30 22.30 22.07 22.30 0 +0.23(+1.04%)
May 25, 2006 22.07 22.07 21.77 22.07 0 +0.30(+1.38%)
May 24, 2006 21.77 21.77 21.77 21.77 0 -0.15(-0.68%)
May 23, 2006 21.92 21.92 21.92 21.92 0 +0.13(+0.60%)
May 22, 2006 21.79 22.34 21.79 21.79 0 -0.55(-2.46%)
May 19, 2006 22.34 22.34 22.31 22.34 0 +0.03(+0.13%)
May 18, 2006 22.31 22.31 22.31 22.31 0 -0.69(-3.00%)
May 17, 2006 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
May 16, 2006 23.00 23.05 23.00 23.00 0 -0.05(-0.22%)
May 15, 2006 23.05 23.05 23.05 23.05 0 -0.41(-1.75%)
May 12, 2006 23.46 23.94 23.46 23.46 0 -0.48(-2.01%)
May 11, 2006 23.94 24.30 23.94 23.94 0 -0.36(-1.48%)
May 10, 2006 24.30 24.30 24.30 24.30 0 +0.01(+0.04%)
May 09, 2006 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 08, 2006 24.29 24.29 24.22 24.29 0 +0.07(+0.29%)
May 05, 2006 24.22 24.22 23.99 24.22 0 +0.23(+0.96%)
May 04, 2006 23.99 23.99 23.75 23.99 0 +0.24(+1.01%)
May 03, 2006 23.75 23.75 23.70 23.75 0 +0.05(+0.21%)
May 02, 2006 23.70 23.70 23.47 23.70 0 +0.23(+0.98%)
May 01, 2006 23.47 23.47 23.47 23.47 0 +0.06(+0.26%)
Apr 28, 2006 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Apr 27, 2006 23.41 23.41 23.41 23.41 0 -0.09(-0.38%)
Apr 26, 2006 23.50 23.50 23.50 23.50 0 +0.06(+0.26%)
Apr 25, 2006 23.44 23.44 23.44 23.44 0 -0.01(-0.04%)
Apr 24, 2006 23.50 23.50 23.45 23.45 0 -0.05(-0.21%)
Apr 21, 2006 23.50 23.50 23.38 23.50 0 +0.12(+0.51%)
Apr 20, 2006 23.43 23.38 23.38 23.38 0 -0.05(-0.21%)
Apr 19, 2006 23.14 23.43 23.14 23.43 0 +0.29(+1.25%)
Apr 18, 2006 23.14 23.14 22.69 23.14 0 +0.45(+1.98%)
Apr 17, 2006 22.69 22.69 22.65 22.69 0 +0.04(+0.18%)
Apr 13, 2006 22.65 22.65 22.55 22.65 0 +0.10(+0.44%)
Apr 12, 2006 22.55 22.55 22.55 22.55 0 +0.01(+0.04%)
Apr 11, 2006 22.54 22.77 22.54 22.54 0 -0.23(-1.01%)
Apr 10, 2006 22.77 22.78 22.77 22.77 0 -0.01(-0.04%)
Apr 07, 2006 22.78 23.01 22.78 22.78 0 -0.23(-1.00%)
Apr 06, 2006 23.01 23.01 22.96 23.01 0 +0.05(+0.22%)
Apr 05, 2006 22.96 22.96 22.84 22.96 0 +0.12(+0.53%)
Apr 04, 2006 22.84 22.84 22.65 22.84 0 +0.19(+0.84%)
Apr 03, 2006 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Mar 31, 2006 22.65 22.65 22.62 22.65 0 +0.03(+0.13%)
Mar 30, 2006 22.62 22.62 22.62 22.62 0 +0.09(+0.40%)
Mar 29, 2006 22.53 22.53 22.53 22.53 0 +0.28(+1.26%)
Mar 28, 2006 22.25 22.25 22.25 22.25 0 -0.02(-0.09%)
Mar 27, 2006 22.27 22.27 22.27 22.27 0 +0.00(+0.00%)
Mar 24, 2006 22.11 22.27 22.27 22.27 0 +0.32(+1.46%)
Mar 21, 2006 21.95 22.14 21.95 21.95 0 -0.19(-0.86%)
Mar 20, 2006 22.14 22.14 22.14 22.14 0 +0.01(+0.05%)
Mar 17, 2006 22.13 22.13 22.13 22.13 0 +0.09(+0.41%)
Mar 16, 2006 22.04 22.04 22.04 22.04 0 +0.04(+0.18%)
Mar 15, 2006 22.00 22.00 21.83 22.00 0 +0.17(+0.78%)
Mar 14, 2006 21.62 21.83 21.62 21.83 0 +0.21(+0.97%)
Mar 13, 2006 21.62 21.62 21.62 21.62 0 +0.13(+0.60%)
Mar 10, 2006 21.49 21.49 21.49 21.49 0 +0.18(+0.84%)
Mar 09, 2006 21.31 21.31 21.31 21.31 0 +0.04(+0.19%)
Mar 08, 2006 21.27 21.27 21.27 21.27 0 -0.09(-0.42%)
Mar 07, 2006 21.36 21.36 21.36 21.36 0 -0.50(-2.29%)
Mar 06, 2006 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Mar 03, 2006 21.86 21.86 21.86 21.86 0 -0.03(-0.14%)
Mar 02, 2006 21.89 21.89 21.89 21.89 0 +0.02(+0.09%)
Mar 01, 2006 21.87 21.87 21.87 21.87 0 +0.22(+1.02%)
Feb 28, 2006 21.86 21.86 21.65 21.65 0 -0.21(-0.96%)
Feb 27, 2006 21.86 21.86 21.74 21.86 0 +0.12(+0.55%)
Feb 24, 2006 21.74 21.74 21.74 21.74 0 +0.08(+0.37%)
Feb 23, 2006 21.66 21.66 21.66 21.66 0 +0.06(+0.28%)
Feb 22, 2006 21.60 21.60 21.60 21.60 0 +0.10(+0.47%)
Feb 21, 2006 21.50 21.50 21.50 21.50 0 -0.04(-0.19%)
Feb 17, 2006 21.54 21.54 21.54 21.54 0 -0.03(-0.14%)
Feb 16, 2006 21.57 21.57 21.57 21.57 0 +0.11(+0.51%)
Feb 15, 2006 21.46 21.46 21.46 21.46 0 +0.04(+0.19%)
Feb 14, 2006 21.42 21.42 21.27 21.42 0 +0.15(+0.71%)
Feb 13, 2006 21.27 21.47 21.27 21.27 0 -0.20(-0.93%)
Feb 10, 2006 21.47 21.55 21.47 21.47 0 -0.08(-0.37%)
Feb 09, 2006 21.55 21.55 21.55 21.55 0 +0.03(+0.14%)
Feb 08, 2006 21.52 21.52 21.52 21.52 0 -0.01(-0.05%)
Feb 07, 2006 21.79 21.53 21.53 21.53 0 -0.26(-1.19%)
Feb 06, 2006 21.79 21.79 21.79 21.79 0 +0.12(+0.55%)
Feb 03, 2006 21.67 21.67 21.67 21.67 0 -0.06(-0.28%)
Feb 02, 2006 21.73 21.73 21.73 21.73 0 -0.14(-0.64%)
Feb 01, 2006 21.87 21.87 21.87 21.87 0 +0.02(+0.09%)
Jan 31, 2006 21.85 21.85 21.85 21.85 0 +0.11(+0.51%)
Jan 30, 2006 21.74 21.74 21.74 21.74 0 +0.04(+0.18%)
Jan 27, 2006 21.70 21.70 21.70 21.70 0 +0.14(+0.65%)
Jan 26, 2006 21.56 21.56 21.56 21.56 0 +0.24(+1.13%)
Jan 25, 2006 21.32 21.32 21.32 21.32 0 +0.03(+0.14%)
Jan 24, 2006 21.29 21.29 21.29 21.29 0 +0.28(+1.33%)
Jan 23, 2006 21.01 21.01 21.01 21.01 0 +0.04(+0.19%)
Jan 20, 2006 20.97 20.97 20.97 20.97 0 -0.22(-1.04%)
Jan 19, 2006 21.19 21.19 21.19 21.19 0 +0.34(+1.63%)
Jan 18, 2006 20.85 20.85 20.85 20.85 0 -0.16(-0.76%)
Jan 17, 2006 21.01 21.01 21.01 21.01 0 -0.14(-0.66%)
Jan 13, 2006 21.15 21.15 21.15 21.15 0 +0.07(+0.33%)
Jan 12, 2006 21.08 21.08 21.08 21.08 0 +0.00(+0.00%)
Jan 11, 2006 21.08 21.08 21.08 21.08 0 +0.08(+0.38%)
Jan 10, 2006 21.00 21.00 20.99 21.00 0 +0.01(+0.05%)
Jan 09, 2006 20.99 20.99 20.99 20.99 0 +0.16(+0.77%)
Jan 06, 2006 20.83 20.83 20.83 20.83 0 +0.25(+1.21%)
Jan 05, 2006 20.58 20.58 20.58 20.58 0 +0.12(+0.59%)
Jan 04, 2006 20.25 20.46 20.46 20.46 0 +0.21(+1.04%)
Jan 03, 2006 20.25 20.25 20.25 20.25 0 +0.41(+2.07%)
Dec 30, 2005 19.84 19.84 19.84 19.84 0 -0.13(-0.65%)
Dec 29, 2005 19.97 19.97 19.97 19.97 0 +0.08(+0.40%)
Dec 28, 2005 19.89 19.89 19.89 19.89 0 -0.08(-0.40%)
Dec 23, 2005 19.97 19.97 19.97 19.97 0 +0.07(+0.35%)
Dec 22, 2005 19.83 19.90 19.90 19.90 0 +0.07(+0.35%)
Dec 21, 2005 19.64 19.83 19.83 19.83 0 +0.19(+0.97%)
Dec 20, 2005 19.64 19.64 19.64 19.64 0 -0.01(-0.05%)
Dec 19, 2005 19.65 19.65 19.65 19.65 0 -0.14(-0.71%)
Dec 16, 2005 19.79 19.79 19.79 19.79 0 -0.03(-0.15%)
Dec 15, 2005 19.82 19.82 19.82 19.82 0 -0.06(-0.30%)
Dec 14, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Dec 13, 2005 19.88 19.88 19.88 19.88 0 +0.01(+0.05%)
Dec 12, 2005 19.87 19.87 19.87 19.87 0 +0.10(+0.51%)
Dec 09, 2005 19.77 19.77 19.77 19.77 0 +0.06(+0.30%)
Dec 08, 2005 19.71 19.71 19.71 19.71 0 +0.02(+0.10%)
Dec 07, 2005 19.69 19.69 19.69 19.69 0 -0.12(-0.61%)
Dec 06, 2005 19.81 19.81 19.81 19.81 0 +0.02(+0.10%)
Dec 05, 2005 19.79 19.79 19.79 19.79 0 +0.05(+0.25%)
Dec 02, 2005 19.74 19.74 19.74 19.74 0 +0.07(+0.36%)
Dec 01, 2005 19.67 19.67 19.67 19.67 0 +0.26(+1.34%)
Nov 30, 2005 19.41 19.41 19.41 19.41 0 +0.13(+0.67%)
Nov 29, 2005 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Nov 28, 2005 19.28 19.28 19.28 19.28 0 -0.16(-0.82%)
Nov 25, 2005 19.44 19.44 19.44 19.44 0 -0.01(-0.05%)
Nov 23, 2005 19.45 19.45 19.45 19.45 0 +0.06(+0.31%)
Nov 22, 2005 19.39 19.39 19.39 19.39 0 +0.11(+0.57%)
Nov 21, 2005 19.28 19.28 19.28 19.28 0 +0.13(+0.68%)
Nov 18, 2005 19.15 19.15 19.15 19.15 0 +0.09(+0.47%)
Nov 17, 2005 19.06 19.06 19.06 19.06 0 +0.30(+1.60%)
Nov 16, 2005 18.76 18.76 18.76 18.76 0 -0.03(-0.16%)
Nov 15, 2005 18.79 18.79 18.79 18.79 0 -0.14(-0.74%)
Nov 14, 2005 18.93 18.93 18.93 18.93 0 -0.05(-0.26%)
Nov 11, 2005 18.98 18.98 18.98 18.98 0 +0.13(+0.69%)
Nov 10, 2005 18.85 18.85 18.85 18.85 0 +0.04(+0.21%)
Nov 09, 2005 18.81 18.81 18.81 18.81 0 +0.05(+0.27%)
Nov 08, 2005 18.76 18.76 18.76 18.76 0 -0.09(-0.48%)
Nov 07, 2005 18.85 18.85 18.85 18.85 0 +0.05(+0.27%)
Nov 04, 2005 18.80 18.80 18.80 18.80 0 -0.09(-0.48%)
Nov 03, 2005 18.89 18.89 18.89 18.89 0 +0.03(+0.16%)
Nov 02, 2005 18.86 18.86 18.86 18.86 0 +0.28(+1.51%)
Nov 01, 2005 18.58 18.58 18.58 18.58 0 +0.07(+0.38%)
Oct 31, 2005 18.51 18.51 18.51 18.51 0 +0.26(+1.42%)
Oct 28, 2005 18.25 18.25 18.25 18.25 0 +0.17(+0.94%)
Oct 27, 2005 18.08 18.08 18.08 18.08 0 -0.30(-1.63%)
Oct 26, 2005 18.38 18.38 18.38 18.38 0 -0.02(-0.11%)
Oct 25, 2005 18.40 18.40 18.40 18.40 0 -0.01(-0.05%)
Oct 24, 2005 18.41 18.41 18.41 18.41 0 +0.31(+1.71%)
Oct 21, 2005 18.10 18.10 18.10 18.10 0 +0.11(+0.61%)
Oct 20, 2005 17.99 17.99 17.99 17.99 0 -0.18(-0.99%)
Oct 19, 2005 18.17 18.17 18.17 18.17 0 +0.10(+0.55%)
Oct 18, 2005 18.07 18.07 18.07 18.07 0 -0.23(-1.26%)
Oct 17, 2005 18.30 18.30 18.30 18.30 0 -0.01(-0.05%)
Oct 14, 2005 18.31 18.31 18.31 18.31 0 +0.18(+0.99%)
Oct 13, 2005 18.13 18.13 18.13 18.13 0 -0.10(-0.55%)
Oct 12, 2005 18.23 18.23 18.23 18.23 0 -0.16(-0.87%)
Oct 11, 2005 18.39 18.39 18.39 18.39 0 -0.07(-0.38%)
Oct 10, 2005 18.46 18.46 18.46 18.46 0 -0.11(-0.59%)
Oct 07, 2005 18.57 18.57 18.57 18.57 0 +0.05(+0.27%)
Oct 06, 2005 18.52 18.52 18.52 18.52 0 -0.14(-0.75%)
Oct 05, 2005 18.66 18.66 18.66 18.66 0 -0.40(-2.10%)
Oct 04, 2005 19.06 19.06 19.06 19.06 0 -0.11(-0.57%)
Oct 03, 2005 19.17 19.17 19.17 19.17 0 +0.04(+0.21%)
Sep 30, 2005 19.13 19.13 19.13 19.13 0 +0.05(+0.26%)
Sep 29, 2005 19.08 19.08 19.08 19.08 0 +0.16(+0.85%)
Sep 28, 2005 18.92 18.92 18.92 18.92 0 +0.07(+0.37%)
Sep 27, 2005 18.85 18.85 18.85 18.85 0 +0.02(+0.11%)
Sep 26, 2005 18.83 18.83 18.83 18.83 0 +0.16(+0.86%)
Sep 23, 2005 18.67 18.67 18.67 18.67 0 +0.03(+0.16%)
Sep 22, 2005 18.64 18.64 18.64 18.64 0 -0.08(-0.43%)
Sep 21, 2005 18.72 18.72 18.72 18.72 0 -0.15(-0.79%)
Sep 20, 2005 18.87 18.87 18.87 18.87 0 -0.10(-0.53%)
Sep 19, 2005 18.97 18.97 18.97 18.97 0 +0.00(+0.00%)
Sep 16, 2005 18.97 18.97 18.97 18.97 0 +0.16(+0.85%)
Sep 15, 2005 18.81 18.81 18.81 18.81 0 -0.01(-0.05%)
Sep 14, 2005 18.82 18.82 18.82 18.82 0 -0.04(-0.21%)
Sep 13, 2005 18.86 18.86 18.86 18.86 0 -0.16(-0.84%)
Sep 12, 2005 19.02 19.02 19.02 19.02 0 +0.04(+0.21%)
Sep 09, 2005 18.98 18.98 18.98 18.98 0 +0.13(+0.69%)
Sep 08, 2005 18.85 18.85 18.85 18.85 0 -0.08(-0.42%)
Sep 07, 2005 18.93 18.93 18.93 18.93 0 +0.06(+0.32%)
Sep 06, 2005 18.87 18.87 18.87 18.87 0 +0.17(+0.91%)
Sep 02, 2005 18.70 18.70 18.70 18.70 0 -0.04(-0.21%)
Sep 01, 2005 18.74 18.74 18.74 18.74 0 +0.18(+0.97%)
Aug 31, 2005 18.56 18.56 18.56 18.56 0 +0.33(+1.81%)
Aug 30, 2005 18.23 18.23 18.23 18.23 0 +0.01(+0.05%)
Aug 29, 2005 18.22 18.22 18.22 18.22 0 +0.08(+0.44%)
Aug 26, 2005 18.14 18.14 18.14 18.14 0 -0.10(-0.55%)
Aug 25, 2005 18.24 18.24 18.24 18.24 0 +0.03(+0.16%)
Aug 24, 2005 18.21 18.21 18.21 18.21 0 -0.05(-0.27%)
Aug 23, 2005 18.26 18.26 18.26 18.26 0 -0.06(-0.33%)
Aug 22, 2005 18.32 18.32 18.32 18.32 0 +0.14(+0.77%)
Aug 19, 2005 18.18 18.18 18.18 18.18 0 +0.02(+0.11%)
Aug 18, 2005 18.16 18.16 18.16 18.16 0 -0.13(-0.71%)
Aug 17, 2005 18.29 18.29 18.29 18.29 0 -0.05(-0.27%)
Aug 16, 2005 18.34 18.34 18.34 18.34 0 -0.17(-0.92%)
Aug 15, 2005 18.51 18.51 18.51 18.51 0 +0.02(+0.11%)
Aug 12, 2005 18.49 18.49 18.49 18.49 0 -0.12(-0.64%)
Aug 11, 2005 18.61 18.61 18.61 18.61 0 +0.18(+0.98%)
Aug 10, 2005 18.43 18.43 18.43 18.43 0 +0.11(+0.60%)
Aug 09, 2005 18.32 18.32 18.32 18.32 0 +0.03(+0.16%)
Aug 08, 2005 18.29 18.29 18.29 18.29 0 +0.05(+0.27%)
Aug 05, 2005 18.24 18.24 18.24 18.24 0 -0.17(-0.92%)
Aug 04, 2005 18.41 18.41 18.41 18.41 0 -0.14(-0.75%)
Aug 03, 2005 18.55 18.55 18.55 18.55 0 -0.01(-0.05%)
Aug 02, 2005 18.56 18.56 18.56 18.56 0 +0.13(+0.71%)
Aug 01, 2005 18.43 18.43 18.43 18.43 0 +0.14(+0.77%)
Jul 29, 2005 18.29 18.29 18.29 18.29 0 -0.03(-0.16%)
Jul 28, 2005 18.32 18.32 18.32 18.32 0 +0.24(+1.33%)
Jul 27, 2005 18.08 18.08 18.08 18.08 0 +0.12(+0.67%)
Jul 26, 2005 17.96 17.96 17.96 17.96 0 +0.01(+0.06%)
Jul 25, 2005 17.95 17.95 17.95 17.95 0 -0.07(-0.39%)
Jul 22, 2005 18.02 18.02 18.02 18.02 0 +0.12(+0.67%)
Jul 21, 2005 17.90 17.90 17.90 17.90 0 -0.10(-0.56%)
Jul 20, 2005 18.00 18.00 18.00 18.00 0 +0.16(+0.90%)
Jul 19, 2005 17.84 17.84 17.84 17.84 0 +0.08(+0.45%)
Jul 18, 2005 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jul 15, 2005 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Jul 14, 2005 17.76 17.76 17.76 17.76 0 -0.06(-0.34%)
Jul 13, 2005 17.82 17.82 17.82 17.82 0 -0.06(-0.34%)
Jul 12, 2005 17.88 17.88 17.88 17.88 0 +0.04(+0.22%)
Jul 11, 2005 17.84 17.84 17.84 17.84 0 +0.20(+1.13%)
Jul 08, 2005 17.64 17.64 17.64 17.64 0 +0.21(+1.20%)
Jul 07, 2005 17.43 17.43 17.43 17.43 0 +0.03(+0.17%)
Jul 06, 2005 17.40 17.40 17.40 17.40 0 -0.03(-0.17%)
Jul 05, 2005 17.43 17.43 17.43 17.43 0 +0.17(+0.98%)
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.