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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.82 10.82 10.82 10.82 0 +0.08(+0.74%)
Apr 29, 2003 10.74 10.74 10.74 10.74 0 +0.05(+0.47%)
Apr 28, 2003 10.69 10.69 10.69 10.69 0 +0.09(+0.85%)
Apr 25, 2003 10.60 10.60 10.60 10.60 0 -0.09(-0.84%)
Apr 24, 2003 10.69 10.69 10.69 10.69 0 -0.06(-0.56%)
Apr 23, 2003 10.75 10.75 10.75 10.75 0 +0.11(+1.03%)
Apr 22, 2003 10.64 10.64 10.64 10.64 0 +0.13(+1.24%)
Apr 21, 2003 10.51 10.51 10.51 10.51 0 +0.03(+0.29%)
Apr 17, 2003 10.48 10.48 10.48 10.48 0 +0.08(+0.77%)
Apr 16, 2003 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 15, 2003 10.40 10.40 10.40 10.40 0 +0.07(+0.68%)
Apr 14, 2003 10.33 10.33 10.33 10.33 0 +0.10(+0.98%)
Apr 11, 2003 10.23 10.23 10.23 10.23 0 -0.01(-0.10%)
Apr 10, 2003 10.24 10.24 10.24 10.24 0 +0.06(+0.59%)
Apr 09, 2003 10.18 10.18 10.18 10.18 0 -0.03(-0.29%)
Apr 08, 2003 10.21 10.21 10.21 10.21 0 -0.06(-0.58%)
Apr 07, 2003 10.27 10.27 10.27 10.27 0 +0.08(+0.79%)
Apr 04, 2003 10.19 10.19 10.19 10.19 0 -0.03(-0.29%)
Apr 03, 2003 10.22 10.22 10.22 10.22 0 +0.02(+0.20%)
Apr 02, 2003 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
Apr 01, 2003 10.05 10.05 10.05 10.05 0 +0.05(+0.50%)
Mar 31, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Mar 28, 2003 10.05 10.05 10.05 10.05 0 +0.02(+0.20%)
Mar 27, 2003 10.03 10.03 10.03 10.03 0 +0.01(+0.10%)
Mar 26, 2003 10.02 10.02 10.02 10.02 0 +0.01(+0.10%)
Mar 25, 2003 10.01 10.01 10.01 10.01 0 +0.08(+0.81%)
Mar 24, 2003 9.930 9.930 9.930 9.930 0 -0.16(-1.59%)
Mar 21, 2003 10.09 10.09 10.09 10.09 0 +0.15(+1.51%)
Mar 20, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Mar 19, 2003 9.940 9.940 9.940 9.940 0 +0.01(+0.10%)
Mar 18, 2003 9.930 9.930 9.930 9.930 0 +0.07(+0.71%)
Mar 17, 2003 9.860 9.860 9.860 9.860 0 +0.15(+1.54%)
Mar 14, 2003 9.710 9.710 9.710 9.710 0 +0.03(+0.31%)
Mar 13, 2003 9.680 9.680 9.680 9.680 0 +0.19(+2.00%)
Mar 12, 2003 9.490 9.490 9.490 9.490 0 -0.06(-0.63%)
Mar 11, 2003 9.550 9.550 9.550 9.550 0 -0.07(-0.73%)
Mar 10, 2003 9.620 9.620 9.620 9.620 0 -0.16(-1.64%)
Mar 07, 2003 9.780 9.780 9.780 9.780 0 -0.01(-0.10%)
Mar 06, 2003 9.790 9.790 9.790 9.790 0 -0.04(-0.41%)
Mar 05, 2003 9.830 9.830 9.830 9.830 0 -0.01(-0.10%)
Mar 04, 2003 9.840 9.840 9.840 9.840 0 -0.10(-1.01%)
Mar 03, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Feb 28, 2003 9.940 9.940 9.940 9.940 0 +0.03(+0.30%)
Feb 27, 2003 9.910 9.910 9.910 9.910 0 +0.06(+0.61%)
Feb 26, 2003 9.850 9.850 9.850 9.850 0 -0.05(-0.51%)
Feb 25, 2003 9.900 9.900 9.900 9.900 0 -0.03(-0.30%)
Feb 24, 2003 9.930 9.930 9.930 9.930 0 -0.09(-0.90%)
Feb 21, 2003 10.02 10.02 10.02 10.02 0 +0.08(+0.80%)
Feb 20, 2003 9.940 9.940 9.940 9.940 0 +0.01(+0.10%)
Feb 19, 2003 9.930 9.930 9.930 9.930 0 -0.06(-0.60%)
Feb 18, 2003 9.990 9.990 9.990 9.990 0 +0.12(+1.22%)
Feb 14, 2003 9.870 9.870 9.870 9.870 0 +0.08(+0.82%)
Feb 13, 2003 9.790 9.790 9.790 9.790 0 -0.04(-0.41%)
Feb 12, 2003 9.830 9.830 9.830 9.830 0 -0.07(-0.71%)
Feb 11, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 10, 2003 9.900 9.900 9.900 9.900 0 -0.01(-0.10%)
Feb 07, 2003 9.910 9.910 9.910 9.910 0 -0.11(-1.10%)
Feb 06, 2003 10.02 10.02 10.02 10.02 0 -0.06(-0.60%)
Feb 05, 2003 10.08 10.08 10.08 10.08 0 -0.04(-0.40%)
Feb 04, 2003 10.12 10.12 10.12 10.12 0 -0.01(-0.10%)
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.