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

22.62 -0.21 (-0.92%)
Daily Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.86 21.86 21.65 21.65 0 -0.21(-0.96%)
Feb 27, 2006 21.86 21.86 21.74 21.86 0 +0.12(+0.55%)
Feb 24, 2006 21.74 21.74 21.74 21.74 0 +0.08(+0.37%)
Feb 23, 2006 21.66 21.66 21.66 21.66 0 +0.06(+0.28%)
Feb 22, 2006 21.60 21.60 21.60 21.60 0 +0.10(+0.47%)
Feb 21, 2006 21.50 21.50 21.50 21.50 0 -0.04(-0.19%)
Feb 17, 2006 21.54 21.54 21.54 21.54 0 -0.03(-0.14%)
Feb 16, 2006 21.57 21.57 21.57 21.57 0 +0.11(+0.51%)
Feb 15, 2006 21.46 21.46 21.46 21.46 0 +0.04(+0.19%)
Feb 14, 2006 21.42 21.42 21.27 21.42 0 +0.15(+0.71%)
Feb 13, 2006 21.27 21.47 21.27 21.27 0 -0.20(-0.93%)
Feb 10, 2006 21.47 21.55 21.47 21.47 0 -0.08(-0.37%)
Feb 09, 2006 21.55 21.55 21.55 21.55 0 +0.03(+0.14%)
Feb 08, 2006 21.52 21.52 21.52 21.52 0 -0.01(-0.05%)
Feb 07, 2006 21.79 21.53 21.53 21.53 0 -0.26(-1.19%)
Feb 06, 2006 21.79 21.79 21.79 21.79 0 +0.12(+0.55%)
Feb 03, 2006 21.67 21.67 21.67 21.67 0 -0.06(-0.28%)
Feb 02, 2006 21.73 21.73 21.73 21.73 0 -0.14(-0.64%)
Feb 01, 2006 21.87 21.87 21.87 21.87 0 +0.02(+0.09%)
Jan 31, 2006 21.85 21.85 21.85 21.85 0 +0.11(+0.51%)
Jan 30, 2006 21.74 21.74 21.74 21.74 0 +0.04(+0.18%)
Jan 27, 2006 21.70 21.70 21.70 21.70 0 +0.14(+0.65%)
Jan 26, 2006 21.56 21.56 21.56 21.56 0 +0.24(+1.13%)
Jan 25, 2006 21.32 21.32 21.32 21.32 0 +0.03(+0.14%)
Jan 24, 2006 21.29 21.29 21.29 21.29 0 +0.28(+1.33%)
Jan 23, 2006 21.01 21.01 21.01 21.01 0 +0.04(+0.19%)
Jan 20, 2006 20.97 20.97 20.97 20.97 0 -0.22(-1.04%)
Jan 19, 2006 21.19 21.19 21.19 21.19 0 +0.34(+1.63%)
Jan 18, 2006 20.85 20.85 20.85 20.85 0 -0.16(-0.76%)
Jan 17, 2006 21.01 21.01 21.01 21.01 0 -0.14(-0.66%)
Jan 13, 2006 21.15 21.15 21.15 21.15 0 +0.07(+0.33%)
Jan 12, 2006 21.08 21.08 21.08 21.08 0 +0.00(+0.00%)
Jan 11, 2006 21.08 21.08 21.08 21.08 0 +0.08(+0.38%)
Jan 10, 2006 21.00 21.00 20.99 21.00 0 +0.01(+0.05%)
Jan 09, 2006 20.99 20.99 20.99 20.99 0 +0.16(+0.77%)
Jan 06, 2006 20.83 20.83 20.83 20.83 0 +0.25(+1.21%)
Jan 05, 2006 20.58 20.58 20.58 20.58 0 +0.12(+0.59%)
Jan 04, 2006 20.25 20.46 20.46 20.46 0 +0.21(+1.04%)
Jan 03, 2006 20.25 20.25 20.25 20.25 0 +0.41(+2.07%)
Dec 30, 2005 19.84 19.84 19.84 19.84 0 -0.13(-0.65%)
Dec 29, 2005 19.97 19.97 19.97 19.97 0 +0.08(+0.40%)
Dec 28, 2005 19.89 19.89 19.89 19.89 0 -0.08(-0.40%)
Dec 23, 2005 19.97 19.97 19.97 19.97 0 +0.07(+0.35%)
Dec 22, 2005 19.83 19.90 19.90 19.90 0 +0.07(+0.35%)
Dec 21, 2005 19.64 19.83 19.83 19.83 0 +0.19(+0.97%)
Dec 20, 2005 19.64 19.64 19.64 19.64 0 -0.01(-0.05%)
Dec 19, 2005 19.65 19.65 19.65 19.65 0 -0.14(-0.71%)
Dec 16, 2005 19.79 19.79 19.79 19.79 0 -0.03(-0.15%)
Dec 15, 2005 19.82 19.82 19.82 19.82 0 -0.06(-0.30%)
Dec 14, 2005 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Dec 13, 2005 19.88 19.88 19.88 19.88 0 +0.01(+0.05%)
Dec 12, 2005 19.87 19.87 19.87 19.87 0 +0.10(+0.51%)
Dec 09, 2005 19.77 19.77 19.77 19.77 0 +0.06(+0.30%)
Dec 08, 2005 19.71 19.71 19.71 19.71 0 +0.02(+0.10%)
Dec 07, 2005 19.69 19.69 19.69 19.69 0 -0.12(-0.61%)
Dec 06, 2005 19.81 19.81 19.81 19.81 0 +0.02(+0.10%)
Dec 05, 2005 19.79 19.79 19.79 19.79 0 +0.05(+0.25%)
Dec 02, 2005 19.74 19.74 19.74 19.74 0 +0.07(+0.36%)
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.