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 (%)
Oct 29, 2010 19.30 19.30 19.30 19.30 0 +0.03(+0.15%)
Oct 28, 2010 19.27 19.27 19.27 19.27 0 +0.02(+0.10%)
Oct 27, 2010 19.25 19.25 19.25 19.25 0 -0.07(-0.39%)
Oct 25, 2010 19.33 19.33 19.33 19.33 0 +0.17(+0.88%)
Oct 22, 2010 19.16 19.16 19.16 19.16 0 +0.15(+0.79%)
Oct 21, 2010 19.01 19.01 19.01 19.01 0 -0.02(-0.10%)
Oct 20, 2010 19.03 19.03 19.03 19.03 0 +0.20(+1.04%)
Oct 19, 2010 18.83 18.83 18.83 18.83 0 -0.42(-2.19%)
Oct 18, 2010 19.25 19.25 19.25 19.25 0 +0.10(+0.54%)
Oct 15, 2010 19.15 19.15 19.15 19.15 0 -0.07(-0.39%)
Oct 14, 2010 19.22 19.22 19.22 19.22 0 +0.02(+0.10%)
Oct 13, 2010 19.20 19.20 19.20 19.20 0 +0.27(+1.43%)
Oct 12, 2010 18.93 18.93 18.93 18.93 0 +0.04(+0.20%)
Oct 11, 2010 18.90 18.90 18.90 18.90 0 +0.05(+0.25%)
Oct 08, 2010 18.85 18.85 18.85 18.85 0 +0.20(+1.05%)
Oct 07, 2010 18.65 18.65 18.65 18.65 0 -0.02(-0.10%)
Oct 06, 2010 18.67 18.67 18.67 18.67 0 -0.11(-0.60%)
Oct 05, 2010 18.78 18.78 18.78 18.78 0 +0.46(+2.50%)
Oct 04, 2010 18.32 18.32 18.32 18.32 0 -0.22(-1.21%)
Oct 01, 2010 18.55 18.55 18.55 18.55 0 +0.08(+0.46%)
Sep 30, 2010 18.46 18.46 18.46 18.46 0 -0.07(-0.35%)
Sep 29, 2010 18.53 18.53 18.53 18.53 0 +0.06(+0.30%)
Sep 28, 2010 18.47 18.47 18.47 18.47 0 +0.18(+0.97%)
Sep 27, 2010 18.34 18.34 18.30 18.30 0 -0.05(-0.26%)
Sep 24, 2010 18.34 18.34 18.34 18.34 0 +0.51(+2.89%)
Sep 23, 2010 17.83 17.83 17.83 17.83 0 -0.14(-0.78%)
Sep 22, 2010 17.97 17.97 17.97 17.97 0 -0.15(-0.83%)
Sep 21, 2010 18.12 18.12 18.12 18.12 0 -0.05(-0.26%)
Sep 20, 2010 18.16 18.16 18.16 18.16 0 +0.37(+2.05%)
Sep 17, 2010 17.80 17.80 17.80 17.80 0 +0.01(+0.05%)
Sep 15, 2010 17.79 17.79 17.79 17.79 0 +0.04(+0.21%)
Sep 14, 2010 17.75 17.75 17.75 17.75 0 -0.04(-0.21%)
Sep 13, 2010 17.79 17.79 17.79 17.79 0 +0.40(+2.32%)
Sep 10, 2010 17.39 17.39 17.39 17.39 0 +0.06(+0.32%)
Sep 09, 2010 17.33 17.33 17.33 17.33 0 +0.03(+0.16%)
Sep 08, 2010 17.30 17.30 17.30 17.30 0 +0.14(+0.82%)
Sep 07, 2010 17.16 17.16 17.16 17.16 0 -0.27(-1.56%)
Sep 03, 2010 17.43 17.43 17.43 17.43 0 +0.30(+1.75%)
Sep 02, 2010 17.13 17.13 17.13 17.13 0 +0.16(+0.94%)
Sep 01, 2010 16.98 16.98 16.98 16.98 0 +0.56(+3.42%)
Aug 31, 2010 16.41 16.41 16.41 16.41 0 +0.02(+0.11%)
Aug 30, 2010 16.40 16.40 16.40 16.40 0 -0.31(-1.85%)
Aug 27, 2010 16.70 16.70 16.70 16.70 0 +0.41(+2.53%)
Aug 26, 2010 16.29 16.29 16.29 16.29 0 -0.05(-0.29%)
Aug 25, 2010 16.34 16.34 16.34 16.34 0 +0.12(+0.75%)
Aug 24, 2010 16.22 16.22 16.22 16.22 0 -0.26(-1.59%)
Aug 23, 2010 16.48 16.48 16.48 16.48 0 -0.14(-0.85%)
Aug 20, 2010 16.62 16.62 16.62 16.62 0 -0.06(-0.34%)
Aug 19, 2010 16.68 16.68 16.68 16.68 0 -0.34(-1.98%)
Aug 18, 2010 17.01 17.01 17.01 17.01 0 +0.02(+0.11%)
Aug 17, 2010 16.99 16.99 16.99 16.99 0 +0.28(+1.68%)
Aug 16, 2010 16.71 16.71 16.71 16.71 0 +0.13(+0.79%)
Aug 13, 2010 16.58 16.58 16.58 16.58 0 -0.10(-0.62%)
Aug 12, 2010 16.69 16.69 16.69 16.69 0 -0.09(-0.56%)
Aug 11, 2010 16.78 16.78 16.78 16.78 0 -0.66(-3.81%)
Aug 10, 2010 17.44 17.44 17.44 17.44 0 -0.27(-1.53%)
Aug 09, 2010 17.72 17.72 17.72 17.72 0 +0.17(+0.96%)
Aug 06, 2010 17.55 17.55 17.55 17.55 0 -0.14(-0.79%)
Aug 05, 2010 17.69 17.69 17.69 17.69 0 -0.09(-0.53%)
Aug 04, 2010 17.78 17.78 17.78 17.78 0 +0.14(+0.80%)
Aug 03, 2010 17.64 17.64 17.64 17.64 0 -0.10(-0.58%)
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.