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

22.60 +0.17 (+0.76%)
Daily Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.52 21.52 21.51 21.52 0 +0.01(+0.05%)
Aug 30, 2006 21.51 21.51 21.51 21.51 0 +0.12(+0.56%)
Aug 29, 2006 21.39 21.39 21.39 21.39 0 +0.17(+0.80%)
Aug 28, 2006 21.22 21.22 21.10 21.22 0 +0.12(+0.57%)
Aug 25, 2006 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 24, 2006 21.10 21.10 21.10 21.10 0 -0.04(-0.19%)
Aug 23, 2006 21.14 21.14 21.14 21.14 0 -0.16(-0.75%)
Aug 22, 2006 21.30 21.30 21.30 21.30 0 +0.01(+0.05%)
Aug 21, 2006 21.29 21.29 21.29 21.29 0 -0.16(-0.75%)
Aug 18, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Aug 17, 2006 21.45 21.45 21.45 21.45 0 +0.05(+0.23%)
Aug 16, 2006 21.40 21.40 21.40 21.40 0 +0.23(+1.09%)
Aug 15, 2006 21.17 21.17 20.71 21.17 0 +0.46(+2.22%)
Aug 14, 2006 20.71 20.71 20.71 20.71 0 +0.08(+0.39%)
Aug 11, 2006 20.63 20.63 20.63 20.63 0 -0.14(-0.67%)
Aug 10, 2006 20.77 20.77 20.77 20.77 0 +0.05(+0.24%)
Aug 09, 2006 20.72 20.72 20.72 20.72 0 -0.11(-0.53%)
Aug 08, 2006 20.83 20.97 20.83 20.83 0 -0.14(-0.67%)
Aug 07, 2006 20.97 20.97 20.97 20.97 0 -0.20(-0.94%)
Aug 04, 2006 21.17 21.17 21.14 21.17 0 +0.03(+0.14%)
Aug 03, 2006 21.03 21.14 21.14 21.14 0 +0.11(+0.52%)
Aug 02, 2006 21.03 21.03 21.03 21.03 0 +0.12(+0.57%)
Aug 01, 2006 20.91 20.91 20.91 20.91 0 -0.14(-0.67%)
Jul 31, 2006 21.05 21.05 21.05 21.05 0 +0.02(+0.10%)
Jul 28, 2006 21.03 21.03 21.03 21.03 0 +0.30(+1.45%)
Jul 27, 2006 20.73 20.73 20.73 20.73 0 -0.02(-0.10%)
Jul 26, 2006 20.75 20.78 20.75 20.75 0 -0.03(-0.14%)
Jul 25, 2006 20.78 20.78 20.78 20.78 0 +0.07(+0.34%)
Jul 24, 2006 20.71 20.71 20.34 20.71 0 +0.37(+1.82%)
Jul 21, 2006 20.34 20.34 20.34 20.34 0 -0.23(-1.12%)
Jul 20, 2006 20.57 20.57 20.57 20.57 0 -0.25(-1.20%)
Jul 19, 2006 20.82 20.82 20.82 20.82 0 +0.62(+3.07%)
Jul 18, 2006 20.20 20.20 20.20 20.20 0 -0.06(-0.30%)
Jul 17, 2006 20.26 20.26 20.26 20.26 0 -0.30(-1.46%)
Jul 14, 2006 20.56 20.56 20.56 20.56 0 -0.20(-0.96%)
Jul 13, 2006 20.76 20.76 20.76 20.76 0 -0.70(-3.26%)
Jul 12, 2006 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jul 11, 2006 21.43 21.46 21.43 21.46 0 +0.03(+0.14%)
Jul 10, 2006 21.43 21.43 21.43 21.43 0 -0.09(-0.42%)
Jul 07, 2006 21.52 21.52 21.52 21.52 0 -0.21(-0.97%)
Jul 06, 2006 21.73 21.73 21.73 21.73 0 +0.06(+0.28%)
Jul 05, 2006 21.67 21.67 21.67 21.67 0 -0.33(-1.50%)
Jul 03, 2006 22.00 22.00 21.88 22.00 0 +0.12(+0.55%)
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%)
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.