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

19.26 USD -0.14 (-0.72%)
Daily Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.21 21.21 21.21 21.21 0 -0.62(-2.84%)
Oct 28, 2011 21.83 21.83 21.83 21.83 0 -0.06(-0.27%)
Oct 27, 2011 21.89 21.89 21.89 21.89 0 +0.98(+4.69%)
Oct 26, 2011 20.91 20.91 20.91 20.91 0 +0.31(+1.50%)
Oct 25, 2011 20.60 20.60 20.60 20.60 0 -0.52(-2.46%)
Oct 24, 2011 21.12 21.12 21.12 21.12 0 +0.61(+2.97%)
Oct 21, 2011 20.51 20.51 20.51 20.51 0 +0.46(+2.29%)
Oct 20, 2011 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Oct 19, 2011 20.05 20.05 20.05 20.05 0 -0.38(-1.86%)
Oct 18, 2011 20.43 20.43 20.43 20.43 0 +0.43(+2.15%)
Oct 17, 2011 20.00 20.00 20.00 20.00 0 -0.57(-2.77%)
Oct 14, 2011 20.57 20.57 20.57 20.57 0 +0.36(+1.78%)
Oct 13, 2011 20.21 20.21 20.21 20.21 0 -0.01(-0.05%)
Oct 12, 2011 20.22 20.22 20.22 20.22 0 +0.32(+1.61%)
Oct 11, 2011 19.90 19.90 19.90 19.90 0 +0.08(+0.40%)
Oct 10, 2011 19.82 19.82 19.82 19.82 0 +0.73(+3.82%)
Oct 07, 2011 19.09 19.09 19.09 19.09 0 -0.33(-1.70%)
Oct 06, 2011 19.42 19.42 19.42 19.42 0 +0.48(+2.53%)
Oct 05, 2011 18.62 18.94 18.94 18.94 0 +1.10(+6.17%)
Oct 03, 2011 17.84 17.84 17.84 17.84 0 -0.86(-4.60%)
Sep 30, 2011 18.70 18.70 18.70 18.70 0 -0.54(-2.81%)
Sep 29, 2011 19.24 19.24 19.24 19.24 0 +0.20(+1.05%)
Sep 28, 2011 19.04 19.04 19.04 19.04 0 -0.60(-3.05%)
Sep 27, 2011 19.64 19.64 19.64 19.64 0 +0.46(+2.40%)
Sep 26, 2011 19.18 19.18 19.18 19.18 0 +0.28(+1.48%)
Sep 23, 2011 18.90 18.90 18.90 18.90 0 +0.15(+0.80%)
Sep 22, 2011 18.75 18.75 18.75 18.75 0 -0.72(-3.70%)
Sep 21, 2011 19.47 19.47 19.47 19.47 0 -0.69(-3.42%)
Sep 20, 2011 20.16 20.16 20.16 20.16 0 -0.26(-1.27%)
Sep 19, 2011 20.42 20.42 20.42 20.42 0 -0.30(-1.45%)
Sep 16, 2011 20.72 20.72 20.72 20.72 0 +0.05(+0.24%)
Sep 15, 2011 20.39 20.67 20.67 20.67 0 +0.61(+3.04%)
Sep 13, 2011 20.06 20.06 20.06 20.06 0 +0.36(+1.83%)
Sep 12, 2011 19.63 19.70 19.70 19.70 0 +0.07(+0.36%)
Sep 09, 2011 19.63 19.63 19.63 19.63 0 -0.59(-2.92%)
Sep 08, 2011 20.22 20.22 20.22 20.22 0 -0.32(-1.56%)
Sep 07, 2011 20.54 20.54 20.54 20.54 0 +0.75(+3.79%)
Sep 06, 2011 19.79 19.79 19.79 19.79 0 -0.27(-1.35%)
Sep 02, 2011 20.06 20.06 20.06 20.06 0 -0.66(-3.19%)
Sep 01, 2011 20.72 20.72 20.72 20.72 0 -0.35(-1.66%)
Aug 31, 2011 21.07 21.07 21.07 21.07 0 +0.08(+0.38%)
Aug 30, 2011 20.99 20.99 20.99 20.99 0 +0.13(+0.62%)
Aug 29, 2011 20.86 20.86 20.86 20.86 0 +0.77(+3.83%)
Aug 26, 2011 20.09 20.09 20.09 20.09 0 +0.49(+2.50%)
Aug 25, 2011 19.60 19.60 19.60 19.60 0 -0.46(-2.29%)
Aug 24, 2011 20.06 20.06 20.06 20.06 0 +0.20(+1.01%)
Aug 23, 2011 19.86 19.86 19.86 19.86 0 +0.80(+4.20%)
Aug 22, 2011 19.06 19.06 19.06 19.06 0 +0.01(+0.05%)
Aug 19, 2011 19.05 19.05 19.05 19.05 0 -0.35(-1.80%)
Aug 18, 2011 19.40 19.40 19.40 19.40 0 -1.23(-5.96%)
Aug 17, 2011 20.63 20.63 20.63 20.63 0 -0.06(-0.29%)
Aug 16, 2011 20.69 20.69 20.69 20.69 0 -0.39(-1.85%)
Aug 15, 2011 21.08 21.08 21.08 21.08 0 +0.52(+2.53%)
Aug 12, 2011 20.56 20.56 20.56 20.56 0 +0.15(+0.73%)
Aug 11, 2011 20.41 20.41 20.41 20.41 0 +0.94(+4.83%)
Aug 10, 2011 19.47 19.47 19.47 19.47 0 -0.84(-4.14%)
Aug 09, 2011 19.19 20.31 20.31 20.31 0 +1.12(+5.84%)
Aug 08, 2011 19.19 19.19 19.19 19.19 0 -1.77(-8.44%)
Aug 05, 2011 20.96 20.96 20.96 20.96 0 -0.27(-1.27%)
Aug 04, 2011 21.23 21.23 21.23 21.23 0 -1.39(-6.15%)
Aug 03, 2011 22.62 22.62 22.62 22.62 0 +0.05(+0.22%)
Aug 02, 2011 22.57 22.57 22.57 22.57 0 -0.75(-3.22%)
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.