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 (%)
Jun 30, 2003 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 27, 2003 11.90 11.90 11.90 11.90 0 +0.01(+0.08%)
Jun 26, 2003 11.89 11.89 11.89 11.89 0 +0.04(+0.34%)
Jun 25, 2003 11.85 11.85 11.85 11.85 0 +0.04(+0.34%)
Jun 24, 2003 11.81 11.81 11.81 11.81 0 -0.02(-0.17%)
Jun 23, 2003 11.83 11.83 11.83 11.83 0 -0.20(-1.66%)
Jun 20, 2003 12.03 12.03 12.03 12.03 0 -0.18(-1.47%)
Jun 19, 2003 12.21 12.21 12.21 12.21 0 +0.04(+0.33%)
Jun 18, 2003 12.17 12.17 12.17 12.17 0 -0.04(-0.33%)
Jun 17, 2003 12.21 12.21 12.21 12.21 0 +0.06(+0.49%)
Jun 16, 2003 12.15 12.15 12.15 12.15 0 +0.17(+1.42%)
Jun 13, 2003 11.98 11.98 11.98 11.98 0 -0.09(-0.75%)
Jun 12, 2003 12.07 12.07 12.07 12.07 0 +0.04(+0.33%)
Jun 11, 2003 12.03 12.03 12.03 12.03 0 +0.13(+1.09%)
Jun 10, 2003 11.90 11.90 11.90 11.90 0 +0.07(+0.59%)
Jun 09, 2003 11.83 11.83 11.83 11.83 0 -0.16(-1.33%)
Jun 06, 2003 11.99 11.99 11.99 11.99 0 -0.03(-0.25%)
Jun 05, 2003 12.02 12.02 12.02 12.02 0 +0.15(+1.26%)
Jun 04, 2003 11.87 11.87 11.87 11.87 0 +0.15(+1.28%)
Jun 03, 2003 11.72 11.72 11.72 11.72 0 -0.01(-0.09%)
Jun 02, 2003 11.73 11.73 11.73 11.73 0 +0.07(+0.60%)
May 30, 2003 11.66 11.66 11.66 11.66 0 +0.11(+0.95%)
May 29, 2003 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
May 28, 2003 11.50 11.50 11.50 11.50 0 +0.07(+0.61%)
May 27, 2003 11.43 11.43 11.43 11.43 0 +0.13(+1.15%)
May 23, 2003 11.30 11.30 11.30 11.30 0 +0.07(+0.62%)
May 22, 2003 11.23 11.23 11.23 11.23 0 +0.12(+1.08%)
May 21, 2003 11.11 11.11 11.11 11.11 0 +0.01(+0.09%)
May 20, 2003 11.10 11.10 11.10 11.10 0 -0.02(-0.18%)
May 19, 2003 11.12 11.12 11.12 11.12 0 -0.13(-1.16%)
May 16, 2003 11.25 11.25 11.25 11.25 0 -0.06(-0.53%)
May 15, 2003 11.31 11.31 11.31 11.31 0 +0.04(+0.35%)
May 14, 2003 11.27 11.27 11.27 11.27 0 -0.02(-0.18%)
May 13, 2003 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
May 12, 2003 11.29 11.29 11.29 11.29 0 +0.09(+0.80%)
May 09, 2003 11.20 11.20 11.20 11.20 0 +0.08(+0.72%)
May 08, 2003 11.12 11.12 11.12 11.12 0 -0.04(-0.36%)
May 07, 2003 11.16 11.16 11.16 11.16 0 -0.02(-0.18%)
May 06, 2003 11.18 11.18 11.18 11.18 0 +0.11(+0.99%)
May 05, 2003 11.07 11.07 11.07 11.07 0 +0.08(+0.73%)
May 02, 2003 10.99 10.99 10.99 10.99 0 +0.13(+1.20%)
May 01, 2003 10.86 10.86 10.86 10.86 0 +0.04(+0.37%)
Apr 30, 2003 10.82 10.82 10.82 10.82 0 +0.08(+0.74%)
Apr 29, 2003 10.74 10.74 10.74 10.74 0 +0.05(+0.47%)
Apr 28, 2003 10.69 10.69 10.69 10.69 0 +0.09(+0.85%)
Apr 25, 2003 10.60 10.60 10.60 10.60 0 -0.09(-0.84%)
Apr 24, 2003 10.69 10.69 10.69 10.69 0 -0.06(-0.56%)
Apr 23, 2003 10.75 10.75 10.75 10.75 0 +0.11(+1.03%)
Apr 22, 2003 10.64 10.64 10.64 10.64 0 +0.13(+1.24%)
Apr 21, 2003 10.51 10.51 10.51 10.51 0 +0.03(+0.29%)
Apr 17, 2003 10.48 10.48 10.48 10.48 0 +0.08(+0.77%)
Apr 16, 2003 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 15, 2003 10.40 10.40 10.40 10.40 0 +0.07(+0.68%)
Apr 14, 2003 10.33 10.33 10.33 10.33 0 +0.10(+0.98%)
Apr 11, 2003 10.23 10.23 10.23 10.23 0 -0.01(-0.10%)
Apr 10, 2003 10.24 10.24 10.24 10.24 0 +0.06(+0.59%)
Apr 09, 2003 10.18 10.18 10.18 10.18 0 -0.03(-0.29%)
Apr 08, 2003 10.21 10.21 10.21 10.21 0 -0.06(-0.58%)
Apr 07, 2003 10.27 10.27 10.27 10.27 0 +0.08(+0.79%)
Apr 04, 2003 10.19 10.19 10.19 10.19 0 -0.03(-0.29%)
Apr 03, 2003 10.22 10.22 10.22 10.22 0 +0.02(+0.20%)
Apr 02, 2003 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
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.