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 31, 2006 20.66 20.66 20.43 20.66 0 +0.23(+1.14%)
May 30, 2006 20.43 20.83 20.43 20.43 0 -0.40(-1.93%)
May 26, 2006 20.83 20.83 20.61 20.83 0 +0.21(+1.04%)
May 25, 2006 20.61 20.61 20.33 20.61 0 +0.28(+1.38%)
May 24, 2006 20.33 20.33 20.33 20.33 0 -0.14(-0.68%)
May 23, 2006 20.47 20.47 20.47 20.47 0 +0.12(+0.60%)
May 22, 2006 20.35 20.86 20.35 20.35 0 -0.51(-2.46%)
May 19, 2006 20.86 20.86 20.84 20.86 0 +0.03(+0.13%)
May 18, 2006 20.84 20.84 20.84 20.84 0 -0.64(-3.00%)
May 17, 2006 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
May 16, 2006 21.48 21.53 21.48 21.48 0 -0.05(-0.22%)
May 15, 2006 21.53 21.53 21.53 21.53 0 -0.38(-1.75%)
May 12, 2006 21.91 22.36 21.91 21.91 0 -0.45(-2.01%)
May 11, 2006 22.36 22.69 22.36 22.36 0 -0.34(-1.48%)
May 10, 2006 22.69 22.69 22.69 22.69 0 +0.01(+0.04%)
May 09, 2006 22.69 22.69 22.69 22.69 0 +0.00(+0.00%)
May 08, 2006 22.69 22.69 22.62 22.69 0 +0.07(+0.29%)
May 05, 2006 22.62 22.62 22.41 22.62 0 +0.21(+0.96%)
May 04, 2006 22.41 22.41 22.18 22.41 0 +0.22(+1.01%)
May 03, 2006 22.18 22.18 22.13 22.18 0 +0.05(+0.21%)
May 02, 2006 22.13 22.13 21.92 22.13 0 +0.21(+0.98%)
May 01, 2006 21.92 21.92 21.92 21.92 0 +0.06(+0.26%)
Apr 28, 2006 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Apr 27, 2006 21.86 21.86 21.86 21.86 0 -0.08(-0.38%)
Apr 26, 2006 21.95 21.95 21.95 21.95 0 +0.06(+0.26%)
Apr 25, 2006 21.89 21.89 21.89 21.89 0 -0.01(-0.04%)
Apr 24, 2006 21.95 21.95 21.90 21.90 0 -0.05(-0.21%)
Apr 21, 2006 21.95 21.95 21.84 21.95 0 +0.11(+0.51%)
Apr 20, 2006 21.88 21.84 21.84 21.84 0 -0.05(-0.21%)
Apr 19, 2006 21.61 21.88 21.61 21.88 0 +0.27(+1.25%)
Apr 18, 2006 21.61 21.61 21.19 21.61 0 +0.42(+1.98%)
Apr 17, 2006 21.19 21.19 21.15 21.19 0 +0.04(+0.18%)
Apr 13, 2006 21.15 21.15 21.06 21.15 0 +0.09(+0.44%)
Apr 12, 2006 21.06 21.06 21.06 21.06 0 +0.01(+0.04%)
Apr 11, 2006 21.05 21.27 21.05 21.05 0 -0.21(-1.01%)
Apr 10, 2006 21.27 21.27 21.27 21.27 0 -0.01(-0.04%)
Apr 07, 2006 21.27 21.49 21.27 21.27 0 -0.21(-1.00%)
Apr 06, 2006 21.49 21.49 21.44 21.49 0 +0.05(+0.22%)
Apr 05, 2006 21.44 21.44 21.33 21.44 0 +0.11(+0.53%)
Apr 04, 2006 21.33 21.33 21.15 21.33 0 +0.18(+0.84%)
Apr 03, 2006 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 31, 2006 21.15 21.15 21.13 21.15 0 +0.03(+0.13%)
Mar 30, 2006 21.13 21.13 21.13 21.13 0 +0.08(+0.40%)
Mar 29, 2006 21.04 21.04 21.04 21.04 0 +0.26(+1.26%)
Mar 28, 2006 20.78 20.78 20.78 20.78 0 -0.02(-0.09%)
Mar 27, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 24, 2006 20.65 20.80 20.80 20.80 0 +0.30(+1.46%)
Mar 21, 2006 20.50 20.68 20.50 20.50 0 -0.18(-0.86%)
Mar 20, 2006 20.68 20.68 20.68 20.68 0 +0.01(+0.05%)
Mar 17, 2006 20.67 20.67 20.67 20.67 0 +0.08(+0.41%)
Mar 16, 2006 20.58 20.58 20.58 20.58 0 +0.04(+0.18%)
Mar 15, 2006 20.55 20.55 20.39 20.55 0 +0.16(+0.78%)
Mar 14, 2006 20.19 20.39 20.19 20.39 0 +0.20(+0.97%)
Mar 13, 2006 20.19 20.19 20.19 20.19 0 +0.12(+0.60%)
Mar 10, 2006 20.07 20.07 20.07 20.07 0 +0.17(+0.84%)
Mar 09, 2006 19.90 19.90 19.90 19.90 0 +0.04(+0.19%)
Mar 08, 2006 19.86 19.86 19.86 19.86 0 -0.08(-0.42%)
Mar 07, 2006 19.95 19.95 19.95 19.95 0 -0.47(-2.29%)
Mar 06, 2006 20.42 20.42 20.42 20.42 0 +0.00(+0.00%)
Mar 03, 2006 20.42 20.42 20.42 20.42 0 -0.03(-0.14%)
Mar 02, 2006 20.44 20.44 20.44 20.44 0 +0.02(+0.09%)
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.