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 (%)
Dec 30, 2005 18.53 18.53 18.53 18.53 0 -0.12(-0.65%)
Dec 29, 2005 18.65 18.65 18.65 18.65 0 +0.07(+0.40%)
Dec 28, 2005 18.58 18.58 18.58 18.58 0 -0.07(-0.40%)
Dec 23, 2005 18.65 18.65 18.65 18.65 0 +0.07(+0.35%)
Dec 22, 2005 18.52 18.59 18.59 18.59 0 +0.07(+0.35%)
Dec 21, 2005 18.34 18.52 18.52 18.52 0 +0.18(+0.97%)
Dec 20, 2005 18.34 18.34 18.34 18.34 0 -0.01(-0.05%)
Dec 19, 2005 18.35 18.35 18.35 18.35 0 -0.13(-0.71%)
Dec 16, 2005 18.48 18.48 18.48 18.48 0 -0.03(-0.15%)
Dec 15, 2005 18.51 18.51 18.51 18.51 0 -0.06(-0.30%)
Dec 14, 2005 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Dec 13, 2005 18.57 18.57 18.57 18.57 0 +0.01(+0.05%)
Dec 12, 2005 18.56 18.56 18.56 18.56 0 +0.09(+0.51%)
Dec 09, 2005 18.46 18.46 18.46 18.46 0 +0.06(+0.30%)
Dec 08, 2005 18.41 18.41 18.41 18.41 0 +0.02(+0.10%)
Dec 07, 2005 18.39 18.39 18.39 18.39 0 -0.11(-0.61%)
Dec 06, 2005 18.50 18.50 18.50 18.50 0 +0.02(+0.10%)
Dec 05, 2005 18.48 18.48 18.48 18.48 0 +0.05(+0.25%)
Dec 02, 2005 18.44 18.44 18.44 18.44 0 +0.07(+0.36%)
Dec 01, 2005 18.37 18.37 18.37 18.37 0 +0.24(+1.34%)
Nov 30, 2005 18.13 18.13 18.13 18.13 0 +0.12(+0.67%)
Nov 29, 2005 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 28, 2005 18.01 18.01 18.01 18.01 0 -0.15(-0.82%)
Nov 25, 2005 18.16 18.16 18.16 18.16 0 -0.01(-0.05%)
Nov 23, 2005 18.16 18.16 18.16 18.16 0 +0.06(+0.31%)
Nov 22, 2005 18.11 18.11 18.11 18.11 0 +0.10(+0.57%)
Nov 21, 2005 18.01 18.01 18.01 18.01 0 +0.12(+0.68%)
Nov 18, 2005 17.88 17.88 17.88 17.88 0 +0.08(+0.47%)
Nov 17, 2005 17.80 17.80 17.80 17.80 0 +0.28(+1.60%)
Nov 16, 2005 17.52 17.52 17.52 17.52 0 -0.03(-0.16%)
Nov 15, 2005 17.55 17.55 17.55 17.55 0 -0.13(-0.74%)
Nov 14, 2005 17.68 17.68 17.68 17.68 0 -0.05(-0.26%)
Nov 11, 2005 17.73 17.73 17.73 17.73 0 +0.12(+0.69%)
Nov 10, 2005 17.60 17.60 17.60 17.60 0 +0.04(+0.21%)
Nov 09, 2005 17.57 17.57 17.57 17.57 0 +0.05(+0.27%)
Nov 08, 2005 17.52 17.52 17.52 17.52 0 -0.08(-0.48%)
Nov 07, 2005 17.60 17.60 17.60 17.60 0 +0.05(+0.27%)
Nov 04, 2005 17.56 17.56 17.56 17.56 0 -0.08(-0.48%)
Nov 03, 2005 17.64 17.64 17.64 17.64 0 +0.03(+0.16%)
Nov 02, 2005 17.61 17.61 17.61 17.61 0 +0.26(+1.51%)
Nov 01, 2005 17.35 17.35 17.35 17.35 0 +0.07(+0.38%)
Oct 31, 2005 17.29 17.29 17.29 17.29 0 +0.24(+1.42%)
Oct 28, 2005 17.04 17.04 17.04 17.04 0 +0.16(+0.94%)
Oct 27, 2005 16.89 16.89 16.89 16.89 0 -0.28(-1.63%)
Oct 26, 2005 17.17 17.17 17.17 17.17 0 -0.02(-0.11%)
Oct 25, 2005 17.18 17.18 17.18 17.18 0 -0.01(-0.05%)
Oct 24, 2005 17.19 17.19 17.19 17.19 0 +0.29(+1.71%)
Oct 21, 2005 16.90 16.90 16.90 16.90 0 +0.10(+0.61%)
Oct 20, 2005 16.80 16.80 16.80 16.80 0 -0.17(-0.99%)
Oct 19, 2005 16.97 16.97 16.97 16.97 0 +0.09(+0.55%)
Oct 18, 2005 16.88 16.88 16.88 16.88 0 -0.21(-1.26%)
Oct 17, 2005 17.09 17.09 17.09 17.09 0 -0.01(-0.05%)
Oct 14, 2005 17.10 17.10 17.10 17.10 0 +0.17(+0.99%)
Oct 13, 2005 16.93 16.93 16.93 16.93 0 -0.09(-0.55%)
Oct 12, 2005 17.03 17.03 17.03 17.03 0 -0.15(-0.87%)
Oct 11, 2005 17.18 17.18 17.18 17.18 0 -0.07(-0.38%)
Oct 10, 2005 17.24 17.24 17.24 17.24 0 -0.10(-0.59%)
Oct 07, 2005 17.34 17.34 17.34 17.34 0 +0.05(+0.27%)
Oct 06, 2005 17.30 17.30 17.30 17.30 0 -0.13(-0.75%)
Oct 05, 2005 17.43 17.43 17.43 17.43 0 -0.37(-2.10%)
Oct 04, 2005 17.80 17.80 17.80 17.80 0 -0.10(-0.57%)
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.