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

22.88 USD UNCHANGED
Daily Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Apr 27, 2006 23.41 23.41 23.41 23.41 0 -0.09(-0.38%)
Apr 26, 2006 23.50 23.50 23.50 23.50 0 +0.06(+0.26%)
Apr 25, 2006 23.44 23.44 23.44 23.44 0 -0.01(-0.04%)
Apr 24, 2006 23.50 23.50 23.45 23.45 0 -0.05(-0.21%)
Apr 21, 2006 23.50 23.50 23.38 23.50 0 +0.12(+0.51%)
Apr 20, 2006 23.43 23.38 23.38 23.38 0 -0.05(-0.21%)
Apr 19, 2006 23.14 23.43 23.14 23.43 0 +0.29(+1.25%)
Apr 18, 2006 23.14 23.14 22.69 23.14 0 +0.45(+1.98%)
Apr 17, 2006 22.69 22.69 22.65 22.69 0 +0.04(+0.18%)
Apr 13, 2006 22.65 22.65 22.55 22.65 0 +0.10(+0.44%)
Apr 12, 2006 22.55 22.55 22.55 22.55 0 +0.01(+0.04%)
Apr 11, 2006 22.54 22.77 22.54 22.54 0 -0.23(-1.01%)
Apr 10, 2006 22.77 22.78 22.77 22.77 0 -0.01(-0.04%)
Apr 07, 2006 22.78 23.01 22.78 22.78 0 -0.23(-1.00%)
Apr 06, 2006 23.01 23.01 22.96 23.01 0 +0.05(+0.22%)
Apr 05, 2006 22.96 22.96 22.84 22.96 0 +0.12(+0.53%)
Apr 04, 2006 22.84 22.84 22.65 22.84 0 +0.19(+0.84%)
Apr 03, 2006 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Mar 31, 2006 22.65 22.65 22.62 22.65 0 +0.03(+0.13%)
Mar 30, 2006 22.62 22.62 22.62 22.62 0 +0.09(+0.40%)
Mar 29, 2006 22.53 22.53 22.53 22.53 0 +0.28(+1.26%)
Mar 28, 2006 22.25 22.25 22.25 22.25 0 -0.02(-0.09%)
Mar 27, 2006 22.27 22.27 22.27 22.27 0 +0.00(+0.00%)
Mar 24, 2006 22.11 22.27 22.27 22.27 0 +0.32(+1.46%)
Mar 21, 2006 21.95 22.14 21.95 21.95 0 -0.19(-0.86%)
Mar 20, 2006 22.14 22.14 22.14 22.14 0 +0.01(+0.05%)
Mar 17, 2006 22.13 22.13 22.13 22.13 0 +0.09(+0.41%)
Mar 16, 2006 22.04 22.04 22.04 22.04 0 +0.04(+0.18%)
Mar 15, 2006 22.00 22.00 21.83 22.00 0 +0.17(+0.78%)
Mar 14, 2006 21.62 21.83 21.62 21.83 0 +0.21(+0.97%)
Mar 13, 2006 21.62 21.62 21.62 21.62 0 +0.13(+0.60%)
Mar 10, 2006 21.49 21.49 21.49 21.49 0 +0.18(+0.84%)
Mar 09, 2006 21.31 21.31 21.31 21.31 0 +0.04(+0.19%)
Mar 08, 2006 21.27 21.27 21.27 21.27 0 -0.09(-0.42%)
Mar 07, 2006 21.36 21.36 21.36 21.36 0 -0.50(-2.29%)
Mar 06, 2006 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Mar 03, 2006 21.86 21.86 21.86 21.86 0 -0.03(-0.14%)
Mar 02, 2006 21.89 21.89 21.89 21.89 0 +0.02(+0.09%)
Mar 01, 2006 21.87 21.87 21.87 21.87 0 +0.22(+1.02%)
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%)
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.