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 (%)
Aug 31, 2004 14.56 14.56 14.56 14.56 0 +0.06(+0.41%)
Aug 30, 2004 14.50 14.50 14.50 14.50 0 -0.12(-0.82%)
Aug 27, 2004 14.62 14.62 14.62 14.62 0 +0.07(+0.48%)
Aug 26, 2004 14.55 14.55 14.55 14.55 0 -0.02(-0.14%)
Aug 25, 2004 14.57 14.57 14.57 14.57 0 +0.11(+0.76%)
Aug 24, 2004 14.46 14.46 14.46 14.46 0 -0.02(-0.14%)
Aug 23, 2004 14.48 14.48 14.48 14.48 0 -0.07(-0.48%)
Aug 20, 2004 14.55 14.55 14.55 14.55 0 +0.13(+0.90%)
Aug 19, 2004 14.42 14.42 14.42 14.42 0 +0.02(+0.14%)
Aug 18, 2004 14.40 14.40 14.40 14.40 0 +0.20(+1.41%)
Aug 17, 2004 14.20 14.20 14.20 14.20 0 +0.02(+0.14%)
Aug 16, 2004 14.18 14.18 14.18 14.18 0 +0.19(+1.36%)
Aug 13, 2004 13.99 13.99 13.99 13.99 0 +0.02(+0.14%)
Aug 12, 2004 13.97 13.97 13.97 13.97 0 -0.17(-1.20%)
Aug 11, 2004 14.14 14.14 14.14 14.14 0 -0.12(-0.84%)
Aug 10, 2004 14.26 14.26 14.26 14.26 0 +0.25(+1.78%)
Aug 09, 2004 14.01 14.01 14.01 14.01 0 -0.03(-0.21%)
Aug 06, 2004 14.04 14.04 14.04 14.04 0 -0.21(-1.47%)
Aug 05, 2004 14.25 14.25 14.25 14.25 0 -0.19(-1.32%)
Aug 04, 2004 14.44 14.44 14.44 14.44 0 -0.11(-0.76%)
Aug 03, 2004 14.55 14.55 14.55 14.55 0 -0.15(-1.02%)
Aug 02, 2004 14.70 14.70 14.70 14.70 0 +0.01(+0.07%)
Jul 30, 2004 14.69 14.69 14.69 14.69 0 +0.10(+0.69%)
Jul 29, 2004 14.59 14.59 14.59 14.59 0 +0.09(+0.62%)
Jul 28, 2004 14.50 14.50 14.50 14.50 0 -0.04(-0.28%)
Jul 27, 2004 14.54 14.54 14.54 14.54 0 +0.09(+0.62%)
Jul 26, 2004 14.45 14.45 14.45 14.45 0 -0.34(-2.30%)
Jul 22, 2004 14.79 14.79 14.79 14.79 0 -0.11(-0.74%)
Jul 21, 2004 14.90 14.90 14.90 14.90 0 -0.33(-2.17%)
Jul 20, 2004 15.23 15.23 15.23 15.23 0 +0.08(+0.53%)
Jul 19, 2004 15.15 15.15 15.15 15.15 0 -0.03(-0.20%)
Jul 16, 2004 15.18 15.18 15.18 15.18 0 -0.03(-0.20%)
Jul 15, 2004 15.21 15.21 15.21 15.21 0 -0.02(-0.13%)
Jul 14, 2004 15.23 15.23 15.23 15.23 0 -0.07(-0.46%)
Jul 13, 2004 15.30 15.30 15.30 15.30 0 -0.01(-0.07%)
Jul 12, 2004 15.31 15.31 15.31 15.31 0 -0.04(-0.26%)
Jul 09, 2004 15.35 15.35 15.35 15.35 0 +0.08(+0.52%)
Jul 08, 2004 15.27 15.27 15.27 15.27 0 -0.17(-1.10%)
Jul 07, 2004 15.44 15.44 15.44 15.44 0 +0.00(+0.00%)
Jul 06, 2004 15.44 15.44 15.44 15.44 0 -0.28(-1.78%)
Jul 02, 2004 15.72 15.72 15.72 15.72 0 -0.01(-0.06%)
Jul 01, 2004 15.73 15.73 15.73 15.73 0 -0.14(-0.88%)
Jun 30, 2004 15.87 15.87 15.87 15.87 0 +0.08(+0.51%)
Jun 29, 2004 15.79 15.79 15.79 15.79 0 +0.08(+0.51%)
Jun 28, 2004 15.71 15.71 15.71 15.71 0 +0.02(+0.13%)
Jun 25, 2004 15.69 15.69 15.69 15.69 0 +0.10(+0.64%)
Jun 24, 2004 15.59 15.59 15.59 15.59 0 +0.07(+0.45%)
Jun 23, 2004 15.52 15.52 15.52 15.52 0 +0.12(+0.78%)
Jun 22, 2004 15.40 15.40 15.40 15.40 0 +0.02(+0.13%)
Jun 21, 2004 15.38 15.38 15.38 15.38 0 -0.02(-0.13%)
Jun 18, 2004 15.40 15.40 15.40 15.40 0 +0.02(+0.13%)
Jun 17, 2004 15.38 15.38 15.38 15.38 0 +0.03(+0.20%)
Jun 16, 2004 15.35 15.35 15.35 15.35 0 +0.09(+0.59%)
Jun 15, 2004 15.26 15.26 15.26 15.26 0 +0.17(+1.13%)
Jun 14, 2004 15.09 15.09 15.09 15.09 0 -0.21(-1.37%)
Jun 10, 2004 15.30 15.30 15.30 15.30 0 +0.01(+0.07%)
Jun 09, 2004 15.29 15.29 15.29 15.29 0 -0.16(-1.04%)
Jun 08, 2004 15.45 15.45 15.45 15.45 0 +0.03(+0.19%)
Jun 07, 2004 15.42 15.42 15.42 15.42 0 +0.26(+1.72%)
Jun 04, 2004 15.16 15.16 15.16 15.16 0 +0.11(+0.73%)
Jun 03, 2004 15.05 15.05 15.05 15.05 0 -0.21(-1.38%)
Jun 02, 2004 15.26 15.26 15.26 15.26 0 +0.02(+0.13%)
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.