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, 2004 14.14 14.14 14.14 14.14 0 -0.15(-1.05%)
Apr 29, 2004 14.29 14.29 14.29 14.29 0 -0.17(-1.16%)
Apr 28, 2004 14.46 14.46 14.46 14.46 0 -0.24(-1.65%)
Apr 27, 2004 14.70 14.70 14.70 14.70 0 -0.01(-0.06%)
Apr 26, 2004 14.71 14.71 14.71 14.71 0 -0.01(-0.06%)
Apr 23, 2004 14.72 14.72 14.72 14.72 0 +0.04(+0.25%)
Apr 22, 2004 14.68 14.68 14.68 14.68 0 +0.14(+0.96%)
Apr 21, 2004 14.54 14.54 14.54 14.54 0 +0.03(+0.19%)
Apr 20, 2004 14.51 14.51 14.51 14.51 0 -0.09(-0.64%)
Apr 19, 2004 14.61 14.61 14.61 14.61 0 +0.02(+0.13%)
Apr 16, 2004 14.59 14.59 14.59 14.59 0 +0.11(+0.77%)
Apr 15, 2004 14.48 14.48 14.48 14.48 0 -0.13(-0.89%)
Apr 14, 2004 14.61 14.61 14.61 14.61 0 -0.15(-1.01%)
Apr 13, 2004 14.76 14.76 14.76 14.76 0 -0.21(-1.43%)
Apr 12, 2004 14.97 14.97 14.97 14.97 0 +0.08(+0.56%)
Apr 08, 2004 14.89 14.89 14.89 14.89 0 -0.03(-0.19%)
Apr 07, 2004 14.91 14.91 14.91 14.91 0 +0.08(+0.57%)
Apr 06, 2004 14.83 14.83 14.83 14.83 0 -0.08(-0.56%)
Apr 05, 2004 14.91 14.91 14.91 14.91 0 +0.08(+0.57%)
Apr 02, 2004 14.83 14.83 14.83 14.83 0 +0.12(+0.83%)
Apr 01, 2004 14.71 14.71 14.71 14.71 0 +0.16(+1.09%)
Mar 31, 2004 14.55 14.55 14.55 14.55 0 +0.07(+0.52%)
Mar 30, 2004 14.48 14.48 14.48 14.48 0 +0.10(+0.72%)
Mar 29, 2004 14.37 14.37 14.37 14.37 0 +0.20(+1.38%)
Mar 26, 2004 14.18 14.18 14.18 14.18 0 +0.06(+0.40%)
Mar 25, 2004 14.12 14.12 14.12 14.12 0 +0.25(+1.82%)
Mar 24, 2004 13.87 13.87 13.87 13.87 0 -0.07(-0.54%)
Mar 23, 2004 13.94 13.94 13.94 13.94 0 +0.06(+0.40%)
Mar 22, 2004 13.89 13.89 13.89 13.89 0 -0.23(-1.65%)
Mar 19, 2004 14.12 14.12 14.12 14.12 0 -0.06(-0.40%)
Mar 18, 2004 14.18 14.18 14.18 14.18 0 +0.02(+0.13%)
Mar 17, 2004 14.16 14.16 14.16 14.16 0 +0.22(+1.61%)
Mar 16, 2004 13.93 13.93 13.93 13.93 0 +0.07(+0.47%)
Mar 15, 2004 13.87 13.87 13.87 13.87 0 -0.22(-1.59%)
Mar 12, 2004 14.09 14.09 14.09 14.09 0 +0.17(+1.21%)
Mar 11, 2004 13.92 13.92 13.92 13.92 0 -0.17(-1.19%)
Mar 10, 2004 14.09 14.09 14.09 14.09 0 -0.25(-1.76%)
Mar 09, 2004 14.35 14.35 14.35 14.35 0 -0.07(-0.52%)
Mar 08, 2004 14.42 14.42 14.42 14.42 0 -0.10(-0.71%)
Mar 05, 2004 14.52 14.52 14.52 14.52 0 +0.10(+0.71%)
Mar 04, 2004 14.42 14.42 14.42 14.42 0 +0.12(+0.85%)
Mar 03, 2004 14.30 14.30 14.30 14.30 0 -0.07(-0.46%)
Mar 02, 2004 14.36 14.36 14.36 14.36 0 -0.07(-0.45%)
Mar 01, 2004 14.43 14.43 14.43 14.43 0 +0.20(+1.38%)
Feb 27, 2004 14.23 14.23 14.23 14.23 0 +0.08(+0.59%)
Feb 26, 2004 14.15 14.15 14.15 14.15 0 +0.04(+0.27%)
Feb 25, 2004 14.11 14.11 14.11 14.11 0 +0.06(+0.40%)
Feb 24, 2004 14.06 14.06 14.06 14.06 0 -0.02(-0.13%)
Feb 23, 2004 14.07 14.07 14.07 14.07 0 -0.16(-1.12%)
Feb 20, 2004 14.23 14.23 14.23 14.23 0 -0.12(-0.85%)
Feb 19, 2004 14.35 14.35 14.35 14.35 0 -0.17(-1.16%)
Feb 18, 2004 14.52 14.52 14.52 14.52 0 -0.05(-0.32%)
Feb 17, 2004 14.57 14.57 14.57 14.57 0 +0.21(+1.43%)
Feb 13, 2004 14.36 14.36 14.36 14.36 0 -0.11(-0.77%)
Feb 12, 2004 14.48 14.48 14.48 14.48 0 +0.05(+0.32%)
Feb 11, 2004 14.43 14.43 14.43 14.43 0 +0.07(+0.46%)
Feb 10, 2004 14.36 14.36 14.36 14.36 0 +0.06(+0.39%)
Feb 09, 2004 14.31 14.31 14.31 14.31 0 +0.07(+0.53%)
Feb 06, 2004 14.23 14.23 14.23 14.23 0 +0.29(+2.08%)
Feb 05, 2004 13.94 13.94 13.94 13.94 0 +0.12(+0.88%)
Feb 04, 2004 13.82 13.82 13.82 13.82 0 -0.27(-1.92%)
Feb 03, 2004 14.09 14.09 14.09 14.09 0 -0.03(-0.20%)
Feb 02, 2004 14.12 14.12 14.12 14.12 0 +0.03(+0.20%)
Jan 30, 2004 14.09 14.09 14.09 14.09 0 +0.04(+0.27%)
Jan 29, 2004 14.06 14.06 14.06 14.06 0 -0.17(-1.18%)
Jan 28, 2004 14.22 14.22 14.22 14.22 0 -0.20(-1.36%)
Jan 27, 2004 14.42 14.42 14.42 14.42 0 -0.07(-0.52%)
Jan 26, 2004 14.49 14.49 14.49 14.49 0 +0.02(+0.13%)
Jan 23, 2004 14.48 14.48 14.48 14.48 0 +0.02(+0.13%)
Jan 22, 2004 14.46 14.46 14.46 14.46 0 -0.06(-0.39%)
Jan 21, 2004 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Jan 20, 2004 14.51 14.51 14.51 14.51 0 +0.21(+1.44%)
Jan 16, 2004 14.31 14.31 14.31 14.31 0 +0.07(+0.46%)
Jan 15, 2004 14.24 14.24 14.24 14.24 0 -0.05(-0.33%)
Jan 14, 2004 14.29 14.29 14.29 14.29 0 +0.09(+0.66%)
Jan 13, 2004 14.20 14.20 14.20 14.20 0 -0.03(-0.20%)
Jan 12, 2004 14.22 14.22 14.22 14.22 0 +0.07(+0.53%)
Jan 09, 2004 14.15 14.15 14.15 14.15 0 -0.04(-0.26%)
Jan 08, 2004 14.19 14.19 14.19 14.19 0 +0.10(+0.73%)
Jan 07, 2004 14.08 14.08 14.08 14.08 0 +0.04(+0.27%)
Jan 06, 2004 14.05 14.05 14.05 14.05 0 +0.08(+0.60%)
Jan 05, 2004 13.96 13.96 13.96 13.96 0 +0.19(+1.36%)
Jan 02, 2004 13.78 13.78 13.78 13.78 0 +0.06(+0.41%)
Dec 31, 2003 13.72 13.72 13.72 13.72 0 -0.07(-0.47%)
Dec 30, 2003 13.78 13.78 13.78 13.78 0 +0.05(+0.34%)
Dec 29, 2003 13.74 13.74 13.74 13.74 0 +0.18(+1.31%)
Dec 26, 2003 13.56 13.56 13.56 13.56 0 +0.04(+0.28%)
Dec 24, 2003 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Dec 23, 2003 13.52 13.52 13.52 13.52 0 +0.07(+0.56%)
Dec 22, 2003 13.45 13.45 13.45 13.45 0 +0.04(+0.28%)
Dec 19, 2003 13.41 13.41 13.41 13.41 0 +0.01(+0.07%)
Dec 18, 2003 13.40 13.40 13.40 13.40 0 +0.12(+0.91%)
Dec 17, 2003 13.28 13.28 13.28 13.28 0 +0.04(+0.28%)
Dec 16, 2003 13.24 13.24 13.24 13.24 0 -0.02(-0.14%)
Dec 15, 2003 13.26 13.26 13.26 13.26 0 -0.10(-0.77%)
Dec 12, 2003 13.36 13.36 13.36 13.36 0 +0.10(+0.78%)
Dec 11, 2003 13.26 13.26 13.26 13.26 0 +0.16(+1.21%)
Dec 10, 2003 13.10 13.10 13.10 13.10 0 -0.15(-1.13%)
Dec 09, 2003 13.25 13.25 13.25 13.25 0 -0.14(-1.05%)
Dec 08, 2003 13.39 13.39 13.39 13.39 0 -0.06(-0.42%)
Dec 05, 2003 13.36 13.36 13.36 13.45 0 +0.00(+0.00%)
Dec 04, 2003 13.45 13.45 13.45 13.45 0 -0.07(-0.48%)
Dec 03, 2003 13.51 13.51 13.51 13.51 0 -0.09(-0.69%)
Dec 02, 2003 13.61 13.61 13.61 13.61 0 +0.03(+0.21%)
Dec 01, 2003 13.58 13.58 13.58 13.58 0 +0.30(+2.25%)
Nov 28, 2003 13.28 13.28 13.28 13.28 0 -0.06(-0.42%)
Nov 26, 2003 13.34 13.34 13.34 13.34 0 +0.08(+0.63%)
Nov 25, 2003 13.25 13.25 13.25 13.25 0 +0.12(+0.92%)
Nov 24, 2003 13.13 13.13 13.13 13.13 0 +0.17(+1.30%)
Nov 21, 2003 12.96 12.96 12.96 12.96 0 +0.04(+0.29%)
Nov 20, 2003 12.93 12.93 12.93 12.93 0 -0.03(-0.22%)
Nov 19, 2003 12.95 12.95 12.95 12.95 0 -0.02(-0.14%)
Nov 18, 2003 12.97 12.97 12.97 12.97 0 -0.05(-0.36%)
Nov 17, 2003 13.02 13.02 13.02 13.02 0 -0.20(-1.48%)
Nov 14, 2003 13.22 13.22 13.22 13.22 0 -0.14(-1.05%)
Nov 13, 2003 13.36 13.36 13.36 13.36 0 +0.08(+0.63%)
Nov 12, 2003 13.27 13.27 13.27 13.27 0 +0.20(+1.50%)
Nov 11, 2003 13.08 13.08 13.08 13.08 0 -0.14(-1.06%)
Nov 10, 2003 13.22 13.22 13.22 13.22 0 -0.12(-0.91%)
Nov 07, 2003 13.34 13.34 13.34 13.34 0 +0.07(+0.49%)
Nov 06, 2003 13.27 13.27 13.27 13.27 0 +0.04(+0.28%)
Nov 05, 2003 13.23 13.23 13.23 13.23 0 -0.04(-0.28%)
Nov 04, 2003 13.27 13.27 13.27 13.27 0 +0.05(+0.35%)
Nov 03, 2003 13.22 13.22 13.22 13.22 0 +0.13(+1.00%)
Oct 31, 2003 13.09 13.09 13.09 13.09 0 -0.05(-0.36%)
Oct 30, 2003 13.14 13.14 13.14 13.14 0 +0.01(+0.07%)
Oct 29, 2003 13.13 13.13 13.13 13.13 0 +0.15(+1.15%)
Oct 28, 2003 12.98 12.98 12.98 12.98 0 +0.17(+1.31%)
Oct 27, 2003 12.81 12.81 12.81 12.81 0 +0.14(+1.11%)
Oct 24, 2003 12.67 12.67 12.67 12.67 0 -0.01(-0.07%)
Oct 23, 2003 12.68 12.68 12.68 12.68 0 -0.33(-2.51%)
Oct 21, 2003 13.01 13.01 13.01 13.01 0 +0.08(+0.65%)
Oct 20, 2003 12.93 12.93 12.93 12.93 0 +0.04(+0.29%)
Oct 17, 2003 12.89 12.89 12.89 12.89 0 -0.14(-1.08%)
Oct 16, 2003 13.03 13.03 13.03 13.03 0 +0.11(+0.87%)
Oct 15, 2003 12.92 12.92 12.92 12.92 0 -0.05(-0.36%)
Oct 14, 2003 12.96 12.96 12.96 12.96 0 +0.06(+0.43%)
Oct 13, 2003 12.91 12.91 12.91 12.91 0 +0.10(+0.80%)
Oct 10, 2003 12.80 12.80 12.80 12.80 0 +0.02(+0.15%)
Oct 09, 2003 12.79 12.79 12.79 12.79 0 +0.09(+0.74%)
Oct 08, 2003 12.69 12.69 12.69 12.69 0 -0.07(-0.51%)
Oct 07, 2003 12.76 12.76 12.76 12.76 0 +0.10(+0.81%)
Oct 06, 2003 12.65 12.65 12.65 12.65 0 +0.05(+0.37%)
Oct 03, 2003 12.61 12.61 12.61 12.61 0 +0.18(+1.43%)
Oct 02, 2003 12.43 12.43 12.43 12.43 0 +0.10(+0.83%)
Oct 01, 2003 12.33 12.33 12.33 12.33 0 +0.24(+2.01%)
Sep 30, 2003 12.09 12.09 12.09 12.09 0 -0.03(-0.23%)
Sep 29, 2003 12.11 12.11 12.11 12.11 0 +0.09(+0.78%)
Sep 26, 2003 12.02 12.02 12.02 12.02 0 -0.16(-1.30%)
Sep 25, 2003 12.18 12.18 12.18 12.18 0 -0.17(-1.36%)
Sep 24, 2003 12.35 12.35 12.35 12.35 0 -0.12(-0.97%)
Sep 23, 2003 12.47 12.47 12.47 12.47 0 +0.08(+0.68%)
Sep 22, 2003 12.38 12.38 12.38 12.38 0 -0.10(-0.82%)
Sep 19, 2003 12.49 12.49 12.49 12.49 0 +0.04(+0.30%)
Sep 18, 2003 12.45 12.45 12.45 12.45 0 +0.11(+0.91%)
Sep 17, 2003 12.34 12.34 12.34 12.34 0 +0.02(+0.15%)
Sep 16, 2003 12.32 12.32 12.32 12.32 0 +0.11(+0.92%)
Sep 15, 2003 12.21 12.21 12.21 12.21 0 +0.01(+0.08%)
Sep 12, 2003 12.20 12.20 12.20 12.20 0 +0.06(+0.46%)
Sep 11, 2003 12.14 12.14 12.14 12.14 0 +0.03(+0.23%)
Sep 10, 2003 12.11 12.11 12.11 12.11 0 -0.21(-1.67%)
Sep 09, 2003 12.32 12.32 12.32 12.32 0 -0.03(-0.23%)
Sep 08, 2003 12.35 12.35 12.35 12.35 0 +0.14(+1.15%)
Sep 05, 2003 12.21 12.21 12.21 12.21 0 -0.04(-0.31%)
Sep 04, 2003 12.24 12.24 12.24 12.24 0 -0.01(-0.08%)
Sep 03, 2003 12.25 12.25 12.25 12.25 0 +0.12(+1.00%)
Sep 02, 2003 12.13 12.13 12.13 12.13 0 +0.13(+1.09%)
Aug 29, 2003 12.00 12.00 12.00 12.00 0 +0.08(+0.70%)
Aug 28, 2003 11.92 11.92 11.92 11.92 0 +0.10(+0.87%)
Aug 27, 2003 11.81 11.81 11.81 11.81 0 +0.05(+0.40%)
Aug 26, 2003 11.77 11.77 11.77 11.77 0 +0.00(+0.00%)
Aug 25, 2003 11.77 11.77 11.77 11.77 0 -0.05(-0.39%)
Aug 22, 2003 11.81 11.81 11.81 11.81 0 -0.14(-1.17%)
Aug 21, 2003 11.95 11.95 11.95 11.95 0 +0.07(+0.63%)
Aug 20, 2003 11.88 11.88 11.88 11.88 0 +0.05(+0.39%)
Aug 19, 2003 11.83 11.83 11.83 11.83 0 +0.10(+0.88%)
Aug 18, 2003 11.73 11.73 11.73 11.73 0 +0.21(+1.87%)
Aug 15, 2003 11.52 11.52 11.52 11.52 0 -0.04(-0.32%)
Aug 14, 2003 11.55 11.55 11.55 11.55 0 +0.04(+0.32%)
Aug 13, 2003 11.52 11.52 11.52 11.52 0 +0.05(+0.41%)
Aug 12, 2003 11.47 11.47 11.47 11.47 0 +0.11(+0.99%)
Aug 11, 2003 11.36 11.36 11.36 11.36 0 +0.10(+0.91%)
Aug 08, 2003 11.25 11.25 11.25 11.25 0 +0.01(+0.08%)
Aug 07, 2003 11.24 11.24 11.24 11.24 0 +0.01(+0.08%)
Aug 06, 2003 11.24 11.24 11.24 11.24 0 -0.06(-0.50%)
Aug 05, 2003 11.29 11.29 11.29 11.29 0 -0.10(-0.90%)
Aug 04, 2003 11.39 11.39 11.39 11.39 0 -0.06(-0.49%)
Aug 01, 2003 11.45 11.45 11.45 11.45 0 -0.08(-0.73%)
Jul 31, 2003 11.53 11.53 11.53 11.53 0 -0.04(-0.32%)
Jul 30, 2003 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Jul 29, 2003 11.57 11.57 11.57 11.57 0 -0.01(-0.08%)
Jul 28, 2003 11.58 11.58 11.58 11.58 0 +0.06(+0.49%)
Jul 25, 2003 11.52 11.52 11.52 11.52 0 +0.06(+0.49%)
Jul 24, 2003 11.47 11.47 11.47 11.47 0 +0.04(+0.33%)
Jul 23, 2003 11.43 11.43 11.43 11.43 0 +0.07(+0.66%)
Jul 22, 2003 11.36 11.36 11.36 11.36 0 +0.07(+0.66%)
Jul 21, 2003 11.28 11.28 11.28 11.28 0 -0.06(-0.49%)
Jul 18, 2003 11.34 11.34 11.34 11.34 0 +0.07(+0.66%)
Jul 17, 2003 11.26 11.26 11.26 11.26 0 -0.23(-2.03%)
Jul 16, 2003 11.50 11.50 11.50 11.50 0 -0.07(-0.57%)
Jul 15, 2003 11.56 11.56 11.56 11.56 0 -0.04(-0.32%)
Jul 14, 2003 11.60 11.60 11.60 11.60 0 +0.15(+1.30%)
Jul 11, 2003 11.45 11.45 11.45 11.45 0 +0.01(+0.08%)
Jul 10, 2003 11.44 11.44 11.44 11.44 0 -0.13(-1.13%)
Jul 09, 2003 11.57 11.57 11.57 11.57 0 +0.03(+0.24%)
Jul 08, 2003 11.54 11.54 11.54 11.54 0 +0.10(+0.90%)
Jul 07, 2003 11.44 11.44 11.44 11.44 0 +0.15(+1.32%)
Jul 03, 2003 11.29 11.29 11.29 11.29 0 -0.02(-0.17%)
Jul 02, 2003 11.31 11.31 11.31 11.31 0 +0.16(+1.42%)
Jul 01, 2003 11.15 11.15 11.15 11.15 0 +0.04(+0.34%)
Jun 30, 2003 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jun 27, 2003 11.11 11.11 11.11 11.11 0 +0.01(+0.08%)
Jun 26, 2003 11.10 11.10 11.10 11.10 0 +0.04(+0.34%)
Jun 25, 2003 11.07 11.07 11.07 11.07 0 +0.04(+0.34%)
Jun 24, 2003 11.03 11.03 11.03 11.03 0 -0.02(-0.17%)
Jun 23, 2003 11.05 11.05 11.05 11.05 0 -0.19(-1.66%)
Jun 20, 2003 11.24 11.24 11.24 11.24 0 -0.17(-1.47%)
Jun 19, 2003 11.40 11.40 11.40 11.40 0 +0.04(+0.33%)
Jun 18, 2003 11.37 11.37 11.37 11.37 0 -0.04(-0.33%)
Jun 17, 2003 11.40 11.40 11.40 11.40 0 +0.06(+0.49%)
Jun 16, 2003 11.35 11.35 11.35 11.35 0 +0.16(+1.42%)
Jun 13, 2003 11.19 11.19 11.19 11.19 0 -0.08(-0.75%)
Jun 12, 2003 11.27 11.27 11.27 11.27 0 +0.04(+0.33%)
Jun 11, 2003 11.24 11.24 11.24 11.24 0 +0.12(+1.09%)
Jun 10, 2003 11.11 11.11 11.11 11.11 0 +0.07(+0.59%)
Jun 09, 2003 11.05 11.05 11.05 11.05 0 -0.15(-1.34%)
Jun 06, 2003 11.20 11.20 11.20 11.20 0 -0.03(-0.25%)
Jun 05, 2003 11.23 11.23 11.23 11.23 0 +0.14(+1.26%)
Jun 04, 2003 11.09 11.09 11.09 11.09 0 +0.14(+1.28%)
Jun 03, 2003 10.95 10.95 10.95 10.95 0 -0.01(-0.08%)
Jun 02, 2003 10.96 10.96 10.96 10.96 0 +0.07(+0.60%)
May 30, 2003 10.89 10.89 10.89 10.89 0 +0.10(+0.95%)
May 29, 2003 10.79 10.79 10.79 10.79 0 +0.05(+0.43%)
May 28, 2003 10.74 10.74 10.74 10.74 0 +0.07(+0.61%)
May 27, 2003 10.67 10.67 10.67 10.67 0 +0.12(+1.15%)
May 23, 2003 10.55 10.55 10.55 10.55 0 +0.07(+0.62%)
May 22, 2003 10.49 10.49 10.49 10.49 0 +0.11(+1.08%)
May 21, 2003 10.38 10.38 10.38 10.38 0 +0.01(+0.09%)
May 20, 2003 10.37 10.37 10.37 10.37 0 -0.02(-0.18%)
May 19, 2003 10.39 10.39 10.39 10.39 0 -0.12(-1.16%)
May 16, 2003 10.51 10.51 10.51 10.51 0 -0.06(-0.53%)
May 15, 2003 10.56 10.56 10.56 10.56 0 +0.04(+0.36%)
May 14, 2003 10.53 10.53 10.53 10.53 0 -0.02(-0.18%)
May 13, 2003 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
May 12, 2003 10.54 10.54 10.54 10.54 0 +0.08(+0.80%)
May 09, 2003 10.46 10.46 10.46 10.46 0 +0.07(+0.72%)
May 08, 2003 10.39 10.39 10.39 10.39 0 -0.04(-0.36%)
May 07, 2003 10.42 10.42 10.42 10.42 0 -0.02(-0.18%)
May 06, 2003 10.44 10.44 10.44 10.44 0 +0.10(+0.99%)
May 05, 2003 10.34 10.34 10.34 10.34 0 +0.07(+0.73%)
May 02, 2003 10.26 10.26 10.26 10.26 0 +0.12(+1.20%)
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.