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

22.88 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.02 14.02 14.02 14.02 0 -0.05(-0.36%)
Oct 30, 2003 14.07 14.07 14.07 14.07 0 +0.01(+0.07%)
Oct 29, 2003 14.06 14.06 14.06 14.06 0 +0.16(+1.15%)
Oct 28, 2003 13.90 13.90 13.90 13.90 0 +0.18(+1.31%)
Oct 27, 2003 13.72 13.72 13.72 13.72 0 +0.15(+1.11%)
Oct 24, 2003 13.57 13.57 13.57 13.57 0 -0.01(-0.07%)
Oct 23, 2003 13.58 13.58 13.58 13.58 0 -0.35(-2.51%)
Oct 21, 2003 13.93 13.93 13.93 13.93 0 +0.09(+0.65%)
Oct 20, 2003 13.84 13.84 13.84 13.84 0 +0.04(+0.29%)
Oct 17, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Oct 16, 2003 13.95 13.95 13.95 13.95 0 +0.12(+0.87%)
Oct 15, 2003 13.83 13.83 13.83 13.83 0 -0.05(-0.36%)
Oct 14, 2003 13.88 13.88 13.88 13.88 0 +0.06(+0.43%)
Oct 13, 2003 13.82 13.82 13.82 13.82 0 +0.11(+0.80%)
Oct 10, 2003 13.71 13.71 13.71 13.71 0 +0.02(+0.15%)
Oct 09, 2003 13.69 13.69 13.69 13.69 0 +0.10(+0.74%)
Oct 08, 2003 13.59 13.59 13.59 13.59 0 -0.07(-0.51%)
Oct 07, 2003 13.66 13.66 13.66 13.66 0 +0.11(+0.81%)
Oct 06, 2003 13.55 13.55 13.55 13.55 0 +0.05(+0.37%)
Oct 03, 2003 13.50 13.50 13.50 13.50 0 +0.19(+1.43%)
Oct 02, 2003 13.31 13.31 13.31 13.31 0 +0.11(+0.83%)
Oct 01, 2003 13.20 13.20 13.20 13.20 0 +0.26(+2.01%)
Sep 30, 2003 12.94 12.94 12.94 12.94 0 -0.03(-0.23%)
Sep 29, 2003 12.97 12.97 12.97 12.97 0 +0.10(+0.78%)
Sep 26, 2003 12.87 12.87 12.87 12.87 0 -0.17(-1.30%)
Sep 25, 2003 13.04 13.04 13.04 13.04 0 -0.18(-1.36%)
Sep 24, 2003 13.22 13.22 13.22 13.22 0 -0.13(-0.97%)
Sep 23, 2003 13.35 13.35 13.35 13.35 0 +0.09(+0.68%)
Sep 22, 2003 13.26 13.26 13.26 13.26 0 -0.11(-0.82%)
Sep 19, 2003 13.37 13.37 13.37 13.37 0 +0.04(+0.30%)
Sep 18, 2003 13.33 13.33 13.33 13.33 0 +0.12(+0.91%)
Sep 17, 2003 13.21 13.21 13.21 13.21 0 +0.02(+0.15%)
Sep 16, 2003 13.19 13.19 13.19 13.19 0 +0.12(+0.92%)
Sep 15, 2003 13.07 13.07 13.07 13.07 0 +0.01(+0.08%)
Sep 12, 2003 13.06 13.06 13.06 13.06 0 +0.06(+0.46%)
Sep 11, 2003 13.00 13.00 13.00 13.00 0 +0.03(+0.23%)
Sep 10, 2003 12.97 12.97 12.97 12.97 0 -0.22(-1.67%)
Sep 09, 2003 13.19 13.19 13.19 13.19 0 -0.03(-0.23%)
Sep 08, 2003 13.22 13.22 13.22 13.22 0 +0.15(+1.15%)
Sep 05, 2003 13.07 13.07 13.07 13.07 0 -0.04(-0.31%)
Sep 04, 2003 13.11 13.11 13.11 13.11 0 -0.01(-0.08%)
Sep 03, 2003 13.12 13.12 13.12 13.12 0 +0.13(+1.00%)
Sep 02, 2003 12.99 12.99 12.99 12.99 0 +0.14(+1.09%)
Aug 29, 2003 12.85 12.85 12.85 12.85 0 +0.09(+0.71%)
Aug 28, 2003 12.76 12.76 12.76 12.76 0 +0.11(+0.87%)
Aug 27, 2003 12.65 12.65 12.65 12.65 0 +0.05(+0.40%)
Aug 26, 2003 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Aug 25, 2003 12.60 12.60 12.60 12.60 0 -0.05(-0.40%)
Aug 22, 2003 12.65 12.65 12.65 12.65 0 -0.15(-1.17%)
Aug 21, 2003 12.80 12.80 12.80 12.80 0 +0.08(+0.63%)
Aug 20, 2003 12.72 12.72 12.72 12.72 0 +0.05(+0.39%)
Aug 19, 2003 12.67 12.67 12.67 12.67 0 +0.11(+0.88%)
Aug 18, 2003 12.56 12.56 12.56 12.56 0 +0.23(+1.87%)
Aug 15, 2003 12.33 12.33 12.33 12.33 0 -0.04(-0.32%)
Aug 14, 2003 12.37 12.37 12.37 12.37 0 +0.04(+0.32%)
Aug 13, 2003 12.33 12.33 12.33 12.33 0 +0.05(+0.41%)
Aug 12, 2003 12.28 12.28 12.28 12.28 0 +0.12(+0.99%)
Aug 11, 2003 12.16 12.16 12.16 12.16 0 +0.11(+0.91%)
Aug 08, 2003 12.05 12.05 12.05 12.05 0 +0.01(+0.08%)
Aug 07, 2003 12.04 12.04 12.04 12.04 0 +0.01(+0.08%)
Aug 06, 2003 12.03 12.03 12.03 12.03 0 -0.06(-0.50%)
Aug 05, 2003 12.09 12.09 12.09 12.09 0 -0.11(-0.90%)
Aug 04, 2003 12.20 12.20 12.20 12.20 0 -0.06(-0.49%)
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.