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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.87 15.87 15.87 15.87 0 +0.08(+0.51%)
Jun 29, 2004 15.79 15.79 15.79 15.79 0 +0.08(+0.51%)
Jun 28, 2004 15.71 15.71 15.71 15.71 0 +0.02(+0.13%)
Jun 25, 2004 15.69 15.69 15.69 15.69 0 +0.10(+0.64%)
Jun 24, 2004 15.59 15.59 15.59 15.59 0 +0.07(+0.45%)
Jun 23, 2004 15.52 15.52 15.52 15.52 0 +0.12(+0.78%)
Jun 22, 2004 15.40 15.40 15.40 15.40 0 +0.02(+0.13%)
Jun 21, 2004 15.38 15.38 15.38 15.38 0 -0.02(-0.13%)
Jun 18, 2004 15.40 15.40 15.40 15.40 0 +0.02(+0.13%)
Jun 17, 2004 15.38 15.38 15.38 15.38 0 +0.03(+0.20%)
Jun 16, 2004 15.35 15.35 15.35 15.35 0 +0.09(+0.59%)
Jun 15, 2004 15.26 15.26 15.26 15.26 0 +0.17(+1.13%)
Jun 14, 2004 15.09 15.09 15.09 15.09 0 -0.21(-1.37%)
Jun 10, 2004 15.30 15.30 15.30 15.30 0 +0.01(+0.07%)
Jun 09, 2004 15.29 15.29 15.29 15.29 0 -0.16(-1.04%)
Jun 08, 2004 15.45 15.45 15.45 15.45 0 +0.03(+0.19%)
Jun 07, 2004 15.42 15.42 15.42 15.42 0 +0.26(+1.72%)
Jun 04, 2004 15.16 15.16 15.16 15.16 0 +0.11(+0.73%)
Jun 03, 2004 15.05 15.05 15.05 15.05 0 -0.21(-1.38%)
Jun 02, 2004 15.26 15.26 15.26 15.26 0 +0.02(+0.13%)
Jun 01, 2004 15.24 15.24 15.24 15.24 0 +0.10(+0.66%)
May 28, 2004 15.14 15.14 15.14 15.14 0 -0.01(-0.07%)
May 27, 2004 15.15 15.15 15.15 15.15 0 +0.11(+0.73%)
May 26, 2004 15.04 15.04 15.04 15.04 0 +0.09(+0.60%)
May 25, 2004 14.95 14.95 14.95 14.95 0 +0.22(+1.49%)
May 24, 2004 14.73 14.73 14.73 14.73 0 +0.12(+0.82%)
May 21, 2004 14.61 14.61 14.61 14.61 0 +0.15(+1.04%)
May 20, 2004 14.46 14.46 14.46 14.46 0 -0.07(-0.48%)
May 19, 2004 14.53 14.53 14.53 14.53 0 +0.21(+1.47%)
May 18, 2004 14.32 14.32 14.32 14.32 0 +0.17(+1.20%)
May 17, 2004 14.15 14.15 14.15 14.15 0 -0.29(-2.01%)
May 14, 2004 14.44 14.44 14.44 14.44 0 -0.12(-0.82%)
May 13, 2004 14.56 14.56 14.56 14.56 0 -0.06(-0.41%)
May 12, 2004 14.62 14.62 14.62 14.62 0 +0.07(+0.48%)
May 11, 2004 14.55 14.55 14.55 14.55 0 +0.16(+1.11%)
May 10, 2004 14.39 14.39 14.39 14.39 0 -0.48(-3.23%)
May 07, 2004 14.87 14.87 14.87 14.87 0 -0.35(-2.30%)
May 06, 2004 15.22 15.22 15.22 15.22 0 -0.21(-1.36%)
May 05, 2004 15.43 15.43 15.43 15.43 0 +0.02(+0.13%)
May 04, 2004 15.41 15.41 15.41 15.41 0 +0.17(+1.12%)
May 03, 2004 15.24 15.24 15.24 15.24 0 +0.10(+0.66%)
Apr 30, 2004 15.14 15.14 15.14 15.14 0 -0.16(-1.05%)
Apr 29, 2004 15.30 15.30 15.30 15.30 0 -0.18(-1.16%)
Apr 28, 2004 15.48 15.48 15.48 15.48 0 -0.26(-1.65%)
Apr 27, 2004 15.74 15.74 15.74 15.74 0 -0.01(-0.06%)
Apr 26, 2004 15.75 15.75 15.75 15.75 0 -0.01(-0.06%)
Apr 23, 2004 15.76 15.76 15.76 15.76 0 +0.04(+0.25%)
Apr 22, 2004 15.72 15.72 15.72 15.72 0 +0.15(+0.96%)
Apr 21, 2004 15.57 15.57 15.57 15.57 0 +0.03(+0.19%)
Apr 20, 2004 15.54 15.54 15.54 15.54 0 -0.10(-0.64%)
Apr 19, 2004 15.64 15.64 15.64 15.64 0 +0.02(+0.13%)
Apr 16, 2004 15.62 15.62 15.62 15.62 0 +0.12(+0.77%)
Apr 15, 2004 15.50 15.50 15.50 15.50 0 -0.14(-0.90%)
Apr 14, 2004 15.64 15.64 15.64 15.64 0 -0.16(-1.01%)
Apr 13, 2004 15.80 15.80 15.80 15.80 0 -0.23(-1.43%)
Apr 12, 2004 16.03 16.03 16.03 16.03 0 +0.09(+0.56%)
Apr 08, 2004 15.94 15.94 15.94 15.94 0 -0.03(-0.19%)
Apr 07, 2004 15.97 15.97 15.97 15.97 0 +0.09(+0.57%)
Apr 06, 2004 15.88 15.88 15.88 15.88 0 -0.09(-0.56%)
Apr 05, 2004 15.97 15.97 15.97 15.97 0 +0.09(+0.57%)
Apr 02, 2004 15.88 15.88 15.88 15.88 0 +0.13(+0.83%)
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.