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

19.07 +0.01 (+0.05%)
Daily Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.60 13.60 13.60 13.60 0 +0.24(+1.82%)
May 28, 2009 13.36 13.36 13.36 13.36 0 +0.06(+0.42%)
May 27, 2009 13.30 13.30 13.30 13.30 0 -0.16(-1.18%)
May 26, 2009 13.46 13.46 13.46 13.46 0 +0.44(+3.37%)
May 22, 2009 13.22 13.02 13.02 13.02 0 +0.00(+0.00%)
May 21, 2009 13.02 13.02 13.02 13.02 0 -0.21(-1.55%)
May 20, 2009 13.22 13.22 13.22 13.22 0 +0.04(+0.28%)
May 19, 2009 13.19 13.19 13.19 13.19 0 +0.07(+0.50%)
May 18, 2009 13.12 13.12 13.12 13.12 0 +0.45(+3.54%)
May 15, 2009 12.67 12.67 12.67 12.67 0 -0.05(-0.37%)
May 14, 2009 12.72 12.72 12.72 12.72 0 +0.20(+1.57%)
May 13, 2009 13.05 12.52 12.52 12.52 0 -0.52(-4.01%)
May 12, 2009 13.05 13.05 13.05 13.05 0 -0.08(-0.64%)
May 11, 2009 13.13 13.13 13.13 13.13 0 -0.21(-1.54%)
May 08, 2009 13.34 13.34 13.34 13.34 0 +0.38(+2.96%)
May 07, 2009 12.95 12.95 12.95 12.95 0 -0.22(-1.70%)
May 06, 2009 13.18 13.18 13.18 13.18 0 +0.04(+0.28%)
May 05, 2009 13.14 13.14 13.14 13.14 0 -0.07(-0.50%)
May 04, 2009 13.21 13.21 13.21 13.21 0 +0.48(+3.74%)
May 01, 2009 12.73 12.73 12.73 12.73 0 +0.04(+0.29%)
Apr 29, 2009 12.69 12.69 12.69 0 +0.41(+3.35%)
Apr 28, 2009 12.28 12.28 12.28 12.28 0 +0.02(+0.15%)
Apr 27, 2009 12.26 12.26 12.26 12.26 0 -0.19(-1.50%)
Apr 24, 2009 12.14 12.45 12.45 12.45 0 +0.31(+2.54%)
Apr 23, 2009 12.14 12.14 12.14 12.14 0 -0.02(-0.15%)
Apr 22, 2009 12.16 12.16 12.16 12.16 0 +0.07(+0.54%)
Apr 21, 2009 12.09 12.09 12.09 12.09 0 +0.31(+2.61%)
Apr 20, 2009 11.79 11.79 11.79 11.79 0 -0.53(-4.32%)
Apr 17, 2009 12.32 12.32 12.32 12.32 0 +0.10(+0.84%)
Apr 16, 2009 12.22 12.22 12.22 12.22 0 +0.26(+2.19%)
Apr 15, 2009 11.95 11.95 11.95 11.95 0 +0.08(+0.71%)
Apr 14, 2009 11.87 11.87 11.87 11.87 0 -0.21(-1.78%)
Apr 13, 2009 12.09 12.09 12.09 12.09 0 +0.01(+0.08%)
Apr 09, 2009 12.08 12.08 12.08 12.08 0 +0.52(+4.53%)
Apr 08, 2009 11.34 11.55 11.55 11.55 0 +0.21(+1.89%)
Apr 07, 2009 11.76 11.34 11.34 11.34 0 -0.32(-2.72%)
Apr 06, 2009 11.66 11.66 11.66 11.66 0 -0.18(-1.50%)
Apr 03, 2009 11.83 11.83 11.83 11.83 0 +0.07(+0.64%)
Apr 02, 2009 11.76 11.76 11.76 11.76 0 +0.48(+4.22%)
Apr 01, 2009 11.26 11.28 11.26 11.28 0 +0.18(+1.60%)
Mar 31, 2009 11.10 11.10 11.10 11.10 0 +0.16(+1.45%)
Mar 30, 2009 10.95 10.95 10.95 10.95 0 -0.65(-5.64%)
Mar 26, 2009 11.60 11.60 11.60 11.60 0 +0.40(+3.59%)
Mar 25, 2009 11.20 11.20 11.20 11.20 0 +0.20(+1.78%)
Mar 24, 2009 11.30 11.00 11.00 11.00 0 -0.30(-2.64%)
Mar 23, 2009 11.30 11.30 11.30 11.30 0 +0.69(+6.51%)
Mar 22, 2009 10.61 10.87 10.61 10.61 0 +0.00(+0.00%)
Mar 20, 2009 10.61 10.61 10.61 10.61 0 -0.26(-2.41%)
Mar 19, 2009 10.87 10.87 10.87 10.87 0 -0.01(-0.09%)
Mar 18, 2009 10.88 10.88 10.88 10.88 0 +0.26(+2.46%)
Mar 17, 2009 10.62 10.62 10.62 10.62 0 +0.30(+2.90%)
Mar 16, 2009 10.32 10.32 10.32 10.32 0 -0.07(-0.63%)
Mar 13, 2009 10.33 10.39 10.39 10.39 0 +0.06(+0.54%)
Mar 12, 2009 10.33 10.33 10.33 10.33 0 +0.44(+4.44%)
Mar 11, 2009 9.890 9.890 9.890 9.890 0 +0.04(+0.38%)
Mar 10, 2009 9.853 9.853 9.853 9.853 0 +0.55(+5.92%)
Mar 09, 2009 9.302 9.302 9.302 9.302 0 -0.19(-1.97%)
Mar 08, 2009 9.489 9.489 9.489 9.489 0 +0.00(+0.00%)
Mar 06, 2009 9.489 9.489 9.489 9.489 0 +0.02(+0.20%)
Mar 05, 2009 9.470 9.470 9.470 9.470 0 -0.44(-4.43%)
Mar 04, 2009 9.909 9.909 9.909 9.909 0 +0.20(+2.02%)
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.