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 (%)
Nov 30, 2012 21.40 21.40 21.40 21.40 0 -0.01(-0.04%)
Nov 29, 2012 21.41 21.41 21.41 21.41 0 +0.19(+0.88%)
Nov 28, 2012 21.23 21.23 21.23 21.23 0 +0.11(+0.53%)
Nov 27, 2012 21.11 21.11 21.11 21.11 0 -0.06(-0.27%)
Nov 26, 2012 21.17 21.17 21.17 21.17 0 -0.02(-0.09%)
Nov 23, 2012 21.19 21.19 21.19 21.19 0 +0.25(+1.21%)
Nov 21, 2012 20.94 20.94 20.94 20.94 0 +0.08(+0.40%)
Nov 20, 2012 20.85 20.85 20.85 20.85 0 +0.05(+0.22%)
Nov 19, 2012 20.81 20.81 20.81 20.81 0 +0.40(+1.97%)
Nov 16, 2012 20.40 20.40 20.40 20.40 0 +0.08(+0.41%)
Nov 15, 2012 20.32 20.32 20.32 20.32 0 -0.08(-0.41%)
Nov 14, 2012 20.40 20.40 20.40 20.40 0 -0.35(-1.67%)
Nov 13, 2012 20.75 20.75 20.75 20.75 0 -0.08(-0.40%)
Nov 12, 2012 20.83 20.83 20.83 20.83 0 -0.01(-0.04%)
Nov 09, 2012 20.84 20.84 20.84 20.84 0 +0.01(+0.04%)
Nov 08, 2012 20.83 20.83 20.83 20.83 0 -0.75(-3.47%)
Nov 06, 2012 21.58 21.58 21.58 0 +0.18(+0.83%)
Nov 05, 2012 21.40 21.40 21.31 21.40 0 +0.09(+0.44%)
Nov 02, 2012 21.31 21.31 21.31 21.31 0 -0.37(-1.73%)
Nov 01, 2012 21.69 21.69 21.43 21.69 0 +0.39(+1.85%)
Oct 26, 2012 21.29 21.29 21.29 0 -0.07(-0.31%)
Oct 25, 2012 21.36 21.36 21.36 21.36 0 +0.07(+0.35%)
Oct 24, 2012 21.28 21.28 21.28 21.28 0 -0.02(-0.09%)
Oct 23, 2012 21.30 21.30 21.30 21.30 0 -0.17(-0.79%)
Oct 19, 2012 21.47 21.47 21.47 21.47 0 -0.37(-1.71%)
Oct 18, 2012 21.84 21.94 21.84 21.84 0 -0.09(-0.43%)
Oct 17, 2012 21.94 21.94 21.94 21.94 0 +0.09(+0.43%)
Oct 16, 2012 21.84 21.84 21.84 21.84 0 +0.22(+1.00%)
Oct 15, 2012 21.63 21.63 21.63 21.63 0 +0.12(+0.57%)
Oct 12, 2012 21.51 21.51 21.51 21.51 0 -0.13(-0.61%)
Oct 11, 2012 21.64 21.64 21.64 21.64 0 +0.07(+0.35%)
Oct 10, 2012 21.56 21.56 21.56 21.56 0 -0.06(-0.26%)
Oct 09, 2012 21.62 21.62 21.62 21.62 0 -0.27(-1.24%)
Oct 08, 2012 21.89 21.89 21.89 21.89 0 -0.11(-0.51%)
Oct 05, 2012 22.00 22.00 22.00 22.00 0 -0.03(-0.13%)
Oct 04, 2012 22.03 22.03 22.03 22.03 0 +0.19(+0.86%)
Oct 03, 2012 21.84 21.84 21.84 21.84 0 +0.02(+0.09%)
Oct 02, 2012 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Oct 01, 2012 21.75 21.83 21.83 21.83 0 +0.07(+0.34%)
Sep 28, 2012 21.75 21.75 21.75 21.75 0 -0.10(-0.47%)
Sep 27, 2012 21.85 21.85 21.85 21.85 0 +0.27(+1.26%)
Sep 26, 2012 21.58 21.58 21.58 21.58 0 -0.15(-0.69%)
Sep 25, 2012 21.73 21.73 21.73 21.73 0 -0.25(-1.15%)
Sep 24, 2012 21.99 21.99 21.99 21.99 0 -0.10(-0.47%)
Sep 21, 2012 22.09 22.09 22.09 22.09 0 +0.08(+0.38%)
Sep 20, 2012 22.00 22.00 22.00 22.00 0 -0.12(-0.55%)
Sep 19, 2012 22.13 22.13 22.13 22.13 0 +0.06(+0.25%)
Sep 18, 2012 22.07 22.07 22.07 22.07 0 -0.07(-0.34%)
Sep 17, 2012 22.14 22.14 22.14 22.14 0 -0.14(-0.63%)
Sep 14, 2012 22.28 22.28 22.28 22.28 0 +0.22(+1.02%)
Sep 13, 2012 22.06 22.06 22.06 22.06 0 +0.27(+1.25%)
Sep 12, 2012 21.79 21.79 21.79 21.79 0 +0.08(+0.39%)
Sep 11, 2012 21.70 21.70 21.70 21.70 0 +0.07(+0.30%)
Sep 10, 2012 21.64 21.64 21.64 21.64 0 -0.08(-0.39%)
Sep 07, 2012 21.72 21.72 21.72 21.72 0 +0.10(+0.48%)
Sep 06, 2012 21.62 21.62 21.62 21.62 0 +0.41(+1.94%)
Sep 05, 2012 21.21 21.21 21.21 21.21 0 -0.05(-0.22%)
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.