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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 13.33 13.33 13.33 13.33 0 +0.06(+0.45%)
May 30, 2002 13.27 13.27 13.27 13.27 0 -0.02(-0.15%)
May 29, 2002 13.29 13.29 13.29 13.29 0 -0.07(-0.52%)
May 28, 2002 13.36 13.36 13.36 13.36 0 -0.01(-0.07%)
May 24, 2002 13.37 13.37 13.37 13.37 0 -0.06(-0.45%)
May 23, 2002 13.43 13.43 13.43 13.43 0 +0.05(+0.37%)
May 22, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
May 21, 2002 13.38 13.38 13.38 13.38 0 -0.15(-1.11%)
May 20, 2002 13.53 13.53 13.53 13.53 0 -0.08(-0.59%)
May 17, 2002 13.61 13.61 13.61 13.61 0 +0.09(+0.67%)
May 16, 2002 13.52 13.52 13.52 13.52 0 -0.07(-0.52%)
May 15, 2002 13.59 13.59 13.59 13.59 0 +0.05(+0.37%)
May 14, 2002 13.54 13.54 13.54 13.54 0 +0.20(+1.50%)
May 13, 2002 13.34 13.34 13.34 13.34 0 +0.04(+0.30%)
May 10, 2002 13.30 13.30 13.30 13.30 0 -0.12(-0.89%)
May 09, 2002 13.42 13.42 13.42 13.42 0 -0.11(-0.81%)
May 08, 2002 13.53 13.53 13.53 13.53 0 +0.18(+1.35%)
May 07, 2002 13.35 13.35 13.35 13.35 0 -0.13(-0.96%)
May 06, 2002 13.48 13.48 13.48 13.48 0 -0.14(-1.03%)
May 03, 2002 13.62 13.62 13.62 13.62 0 +0.02(+0.15%)
May 02, 2002 13.60 13.60 13.60 13.60 0 +0.01(+0.07%)
May 01, 2002 13.59 13.59 13.59 13.59 0 +0.05(+0.37%)
Apr 30, 2002 13.54 13.54 13.54 13.54 0 +0.15(+1.12%)
Apr 29, 2002 13.39 13.39 13.39 13.39 0 -0.05(-0.37%)
Apr 26, 2002 13.44 13.44 13.44 13.44 0 -0.10(-0.74%)
Apr 25, 2002 13.54 13.54 13.54 13.54 0 +0.01(+0.07%)
Apr 24, 2002 13.53 13.53 13.53 13.53 0 -0.03(-0.22%)
Apr 23, 2002 13.56 13.56 13.56 13.56 0 -0.01(-0.07%)
Apr 22, 2002 13.57 13.57 13.57 13.57 0 -0.10(-0.73%)
Apr 19, 2002 13.67 13.67 13.67 13.67 0 +0.02(+0.15%)
Apr 18, 2002 13.65 13.65 13.65 13.65 0 -0.02(-0.15%)
Apr 17, 2002 13.67 13.67 13.67 13.67 0 -0.01(-0.07%)
Apr 16, 2002 13.68 13.68 13.68 13.68 0 +0.20(+1.48%)
Apr 15, 2002 13.48 13.48 13.48 13.48 0 -0.02(-0.15%)
Apr 12, 2002 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Apr 11, 2002 13.40 13.40 13.40 13.40 0 -0.11(-0.81%)
Apr 10, 2002 13.51 13.51 13.51 13.51 0 +0.14(+1.05%)
Apr 09, 2002 13.37 13.37 13.37 13.37 0 +0.02(+0.15%)
Apr 08, 2002 13.35 13.35 13.35 13.35 0 +0.04(+0.30%)
Apr 05, 2002 13.31 13.31 13.31 13.31 0 -0.01(-0.08%)
Apr 04, 2002 13.32 13.32 13.32 13.32 0 -0.09(-0.67%)
Apr 03, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Apr 02, 2002 13.41 13.41 13.41 13.41 0 -0.07(-0.52%)
Apr 01, 2002 13.48 13.48 13.48 13.48 0 -0.02(-0.15%)
Mar 28, 2002 13.50 13.50 13.50 13.50 0 +0.06(+0.45%)
Mar 27, 2002 13.44 13.44 13.44 13.44 0 +0.10(+0.75%)
Mar 26, 2002 13.34 13.34 13.34 13.34 0 +0.05(+0.38%)
Mar 25, 2002 13.29 13.29 13.29 13.29 0 -0.10(-0.75%)
Mar 22, 2002 13.39 13.39 13.39 13.39 0 -0.06(-0.45%)
Mar 21, 2002 13.45 13.45 13.45 13.45 0 +0.05(+0.37%)
Mar 20, 2002 13.40 13.40 13.40 13.40 0 -0.05(-0.37%)
Mar 19, 2002 13.45 13.45 13.45 13.45 0 +0.03(+0.22%)
Mar 18, 2002 13.42 13.42 13.42 13.42 0 +0.05(+0.37%)
Mar 15, 2002 13.37 13.37 13.37 13.37 0 +0.03(+0.22%)
Mar 14, 2002 13.34 13.34 13.34 13.34 0 +0.05(+0.38%)
Mar 13, 2002 13.29 13.29 13.29 13.29 0 -0.06(-0.45%)
Mar 12, 2002 13.35 13.35 13.35 13.35 0 -0.05(-0.37%)
Mar 11, 2002 13.40 13.40 13.40 13.40 0 +0.04(+0.30%)
Mar 08, 2002 13.36 13.36 13.36 13.36 0 +0.09(+0.68%)
Mar 07, 2002 13.27 13.27 13.27 13.27 0 +0.07(+0.53%)
Mar 06, 2002 13.20 13.20 13.20 13.20 0 +0.05(+0.38%)
Mar 05, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Mar 04, 2002 13.15 13.15 13.15 13.15 0 +0.29(+2.26%)
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.