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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.85 16.85 16.85 16.85 0 +0.04(+0.24%)
Nov 27, 2009 16.81 16.81 16.81 16.81 0 -0.39(-2.27%)
Nov 25, 2009 17.20 17.20 17.20 17.20 0 +0.07(+0.41%)
Nov 24, 2009 17.13 17.13 17.13 17.13 0 -0.07(-0.41%)
Nov 23, 2009 17.20 17.20 17.20 17.20 0 +0.29(+1.71%)
Nov 20, 2009 16.97 16.97 16.91 16.91 0 -0.06(-0.35%)
Nov 19, 2009 16.97 16.97 16.97 16.97 0 -0.35(-2.02%)
Nov 18, 2009 17.32 17.32 17.32 17.32 0 -0.06(-0.35%)
Nov 17, 2009 17.38 17.38 17.38 17.38 0 -0.06(-0.34%)
Nov 16, 2009 17.44 17.44 17.44 17.44 0 +0.39(+2.29%)
Nov 13, 2009 17.05 17.05 17.05 17.05 0 -0.13(-0.76%)
Nov 11, 2009 17.18 17.18 17.18 17.18 0 +0.11(+0.64%)
Nov 10, 2009 17.18 17.07 17.07 17.07 0 -0.11(-0.64%)
Nov 09, 2009 17.18 17.18 17.18 17.18 0 +0.32(+1.90%)
Nov 06, 2009 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Nov 05, 2009 16.44 16.86 16.86 16.86 0 +0.42(+2.55%)
Nov 04, 2009 16.47 16.44 16.44 16.44 0 -0.03(-0.18%)
Nov 03, 2009 16.47 16.47 16.47 16.47 0 +0.15(+0.92%)
Nov 02, 2009 16.32 16.32 16.32 16.32 0 +0.03(+0.18%)
Oct 30, 2009 16.73 16.29 16.29 16.29 0 -0.44(-2.63%)
Oct 29, 2009 16.33 16.73 16.73 16.73 0 +0.40(+2.45%)
Oct 28, 2009 16.92 16.33 16.33 16.33 0 -0.59(-3.49%)
Oct 27, 2009 16.92 16.92 16.92 16.92 0 -0.20(-1.17%)
Oct 26, 2009 17.39 17.12 17.12 17.12 0 -0.27(-1.55%)
Oct 23, 2009 17.39 17.39 17.39 17.39 0 -0.33(-1.86%)
Oct 22, 2009 17.61 17.72 17.72 17.72 0 +0.11(+0.62%)
Oct 21, 2009 17.78 17.61 17.61 17.61 0 -0.17(-0.96%)
Oct 20, 2009 17.78 17.78 17.78 17.78 0 -0.19(-1.06%)
Oct 19, 2009 17.97 17.97 17.97 17.97 0 +0.17(+0.96%)
Oct 16, 2009 17.80 17.80 17.80 17.80 0 -0.18(-1.00%)
Oct 15, 2009 17.98 17.98 17.98 17.98 0 -0.01(-0.06%)
Oct 14, 2009 17.99 17.99 17.99 17.99 0 +0.33(+1.87%)
Oct 13, 2009 17.66 17.66 17.66 17.66 0 -0.04(-0.23%)
Oct 12, 2009 17.70 17.70 17.70 17.70 0 +0.04(+0.23%)
Oct 09, 2009 17.66 17.66 17.66 17.66 0 +0.14(+0.80%)
Oct 08, 2009 17.20 17.52 17.52 17.52 0 +0.17(+0.98%)
Oct 07, 2009 17.35 17.35 17.35 17.35 0 +0.04(+0.23%)
Oct 06, 2009 17.31 17.31 17.31 17.31 0 +0.33(+1.94%)
Oct 05, 2009 16.98 16.98 16.98 16.98 0 +0.30(+1.80%)
Oct 02, 2009 16.68 16.68 16.68 16.68 0 -0.14(-0.83%)
Oct 01, 2009 17.20 16.82 16.82 16.82 0 -0.52(-3.00%)
Sep 30, 2009 17.34 17.34 17.34 17.34 0 -0.03(-0.17%)
Sep 29, 2009 17.37 17.37 17.37 17.37 0 -0.04(-0.23%)
Sep 28, 2009 17.41 17.41 17.41 17.41 0 +0.31(+1.81%)
Sep 25, 2009 17.10 17.10 17.10 17.10 0 -0.10(-0.58%)
Sep 24, 2009 17.20 17.20 17.20 17.20 0 -0.27(-1.55%)
Sep 23, 2009 17.47 17.47 17.47 17.47 0 -0.13(-0.74%)
Sep 22, 2009 17.60 17.60 17.60 17.60 0 +0.14(+0.80%)
Sep 21, 2009 17.46 17.46 17.46 17.46 0 -0.09(-0.51%)
Sep 18, 2009 17.55 17.55 17.55 17.55 0 +0.05(+0.29%)
Sep 17, 2009 17.50 17.50 17.50 17.50 0 -0.01(-0.06%)
Sep 16, 2009 17.51 17.51 17.51 17.51 0 +0.33(+1.92%)
Sep 15, 2009 17.18 17.18 17.18 17.18 0 +0.10(+0.59%)
Sep 14, 2009 17.08 17.08 17.08 17.08 0 +0.09(+0.53%)
Sep 11, 2009 16.99 16.99 16.99 16.99 0 +0.01(+0.06%)
Sep 10, 2009 16.98 16.98 16.98 16.98 0 +0.22(+1.31%)
Sep 09, 2009 16.76 16.76 16.76 16.76 0 +0.23(+1.39%)
Sep 08, 2009 16.53 16.53 16.53 16.53 0 +0.23(+1.41%)
Sep 04, 2009 16.30 16.30 16.30 16.30 0 +0.23(+1.43%)
Sep 03, 2009 16.07 16.07 16.07 16.07 0 +0.20(+1.26%)
Sep 02, 2009 15.87 15.87 15.87 15.87 0 -0.05(-0.31%)
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.