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

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.38 22.38 22.38 0 -0.14(-0.61%)
Apr 27, 2018 22.52 22.52 22.52 0 -0.01(-0.04%)
Apr 26, 2018 22.53 22.53 22.53 0 +0.14(+0.61%)
Apr 25, 2018 22.39 22.39 22.39 0 -0.07(-0.31%)
Apr 24, 2018 22.46 22.46 22.46 0 -0.22(-0.95%)
Apr 23, 2018 22.67 22.67 22.67 0 -0.07(-0.30%)
Apr 20, 2018 22.74 22.74 22.74 0 -0.11(-0.47%)
Apr 19, 2018 22.85 22.85 22.85 0 -0.12(-0.51%)
Apr 18, 2018 22.97 22.97 22.97 0 +0.07(+0.30%)
Apr 17, 2018 22.90 22.90 22.90 0 +0.22(+0.95%)
Apr 16, 2018 22.68 22.68 22.68 0 +0.19(+0.83%)
Apr 13, 2018 22.50 22.50 22.50 0 -0.13(-0.56%)
Apr 12, 2018 22.63 22.63 22.63 0 +0.20(+0.87%)
Apr 11, 2018 22.43 22.43 22.43 0 +0.00(+0.00%)
Apr 10, 2018 22.43 22.43 22.43 0 +0.34(+1.55%)
Apr 09, 2018 22.09 22.09 22.09 0 +0.10(+0.45%)
Apr 06, 2018 21.99 21.99 21.99 0 -0.38(-1.71%)
Apr 05, 2018 22.37 22.37 22.37 0 +0.16(+0.71%)
Apr 04, 2018 22.21 22.21 22.21 0 +0.22(+0.98%)
Apr 03, 2018 22.00 22.00 22.00 0 +0.24(+1.08%)
Apr 02, 2018 21.76 21.76 21.76 0 -0.48(-2.16%)
Mar 29, 2018 22.24 22.24 22.24 0 +0.28(+1.29%)
Mar 28, 2018 21.96 21.96 21.96 0 -0.10(-0.44%)
Mar 27, 2018 22.06 22.06 22.06 0 -0.43(-1.92%)
Mar 26, 2018 22.49 22.49 22.49 0 +0.50(+2.27%)
Mar 23, 2018 21.99 21.99 21.99 0 -0.44(-1.97%)
Mar 22, 2018 22.43 22.43 22.43 0 -0.54(-2.35%)
Mar 21, 2018 22.97 22.97 22.97 0 +0.10(+0.43%)
Mar 20, 2018 22.87 22.87 22.87 0 +0.10(+0.43%)
Mar 19, 2018 22.77 22.77 22.77 0 -0.16(-0.68%)
Mar 16, 2018 22.93 22.93 22.93 0 +0.06(+0.26%)
Mar 15, 2018 22.87 22.87 22.87 0 -0.06(-0.26%)
Mar 14, 2018 22.93 22.93 22.93 0 -0.10(-0.43%)
Mar 13, 2018 23.03 23.03 23.03 0 -0.12(-0.51%)
Mar 12, 2018 23.14 23.14 23.14 0 +0.00(+0.00%)
Mar 09, 2018 23.14 23.14 23.14 0 +0.29(+1.29%)
Mar 08, 2018 22.85 22.85 22.85 0 +0.01(+0.04%)
Mar 07, 2018 22.84 22.84 22.84 0 +0.10(+0.43%)
Mar 06, 2018 22.74 22.74 22.74 0 +0.22(+0.96%)
Mar 05, 2018 22.53 22.53 22.53 0 +0.19(+0.83%)
Mar 02, 2018 22.34 22.34 22.34 0 +0.26(+1.20%)
Mar 01, 2018 22.08 22.08 22.08 0 -0.07(-0.31%)
Feb 28, 2018 22.15 22.15 22.15 0 -0.25(-1.09%)
Feb 27, 2018 22.39 22.39 22.39 0 -0.27(-1.21%)
Feb 26, 2018 22.66 22.66 22.66 0 +0.13(+0.57%)
Feb 23, 2018 22.54 22.54 22.54 0 +0.23(+1.01%)
Feb 22, 2018 22.31 22.31 22.31 0 +0.01(+0.04%)
Feb 21, 2018 22.30 22.30 22.30 0 +0.05(+0.22%)
Feb 20, 2018 22.25 22.25 22.25 0 -0.11(-0.48%)
Feb 16, 2018 22.36 22.36 22.36 0 +0.05(+0.22%)
Feb 15, 2018 22.31 22.31 22.31 0 +0.24(+1.07%)
Feb 14, 2018 22.08 22.08 22.08 0 +0.40(+1.85%)
Feb 13, 2018 21.67 21.67 21.67 0 +0.11(+0.50%)
Feb 12, 2018 21.57 21.57 21.57 0 +0.24(+1.10%)
Feb 09, 2018 21.33 21.33 21.33 0 +0.17(+0.79%)
Feb 08, 2018 21.17 21.17 21.17 0 -0.69(-3.14%)
Feb 07, 2018 21.85 21.85 21.85 0 -0.06(-0.27%)
Feb 06, 2018 21.91 21.91 21.91 0 +0.18(+0.81%)
Feb 05, 2018 21.73 21.73 21.73 0 -0.76(-3.40%)
Feb 02, 2018 22.50 22.50 22.50 0 -0.47(-2.05%)
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.