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

22.76 -0.05 (-0.22%)
Daily Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.31 22.31 22.31 0 +0.38(+1.73%)
Jun 29, 2016 21.93 21.93 21.93 0 +0.43(+2.00%)
Jun 28, 2016 21.50 21.50 21.50 0 +0.44(+2.09%)
Jun 27, 2016 21.06 21.06 21.06 0 -0.65(-2.99%)
Jun 24, 2016 21.71 21.71 21.71 0 -1.09(-4.78%)
Jun 23, 2016 22.80 22.80 22.80 0 +0.42(+1.88%)
Jun 22, 2016 22.38 22.38 22.38 0 -0.05(-0.22%)
Jun 21, 2016 22.43 22.43 22.43 0 -0.04(-0.18%)
Jun 20, 2016 22.47 22.47 22.47 0 +0.32(+1.44%)
Jun 17, 2016 22.15 22.15 22.15 0 +0.00(+0.00%)
Jun 16, 2016 22.15 22.15 22.15 0 -0.08(-0.36%)
Jun 15, 2016 22.23 22.23 22.23 0 +0.06(+0.27%)
Jun 14, 2016 22.17 22.17 22.17 0 -0.12(-0.54%)
Jun 13, 2016 22.29 22.29 22.29 0 -0.26(-1.15%)
Jun 10, 2016 22.55 22.55 22.55 0 -0.40(-1.74%)
Jun 09, 2016 22.95 22.95 22.95 0 -0.11(-0.48%)
Jun 08, 2016 23.06 23.06 23.06 0 +0.12(+0.52%)
Jun 07, 2016 22.94 22.94 22.94 0 +0.11(+0.48%)
Jun 06, 2016 22.83 22.83 22.83 0 +0.15(+0.66%)
Jun 03, 2016 22.68 22.68 22.68 0 -0.04(-0.18%)
Jun 02, 2016 22.72 22.72 22.72 0 +0.08(+0.35%)
Jun 01, 2016 22.64 22.64 22.64 0 +0.12(+0.53%)
May 31, 2016 22.52 22.52 22.52 0 +0.06(+0.27%)
May 27, 2016 22.46 22.46 22.46 0 +0.16(+0.72%)
May 26, 2016 22.30 22.30 22.30 0 +0.01(+0.04%)
May 25, 2016 22.29 22.29 22.29 0 +0.08(+0.36%)
May 24, 2016 22.21 22.21 22.21 0 +0.36(+1.65%)
May 23, 2016 21.85 21.85 21.85 0 +0.02(+0.09%)
May 20, 2016 21.83 21.83 21.83 0 +0.28(+1.30%)
May 19, 2016 21.55 21.55 21.55 0 -0.12(-0.55%)
May 18, 2016 21.67 21.67 21.67 0 +0.01(+0.05%)
May 17, 2016 21.66 21.66 21.66 0 -0.28(-1.28%)
May 16, 2016 21.94 21.94 21.94 0 +0.21(+0.97%)
May 13, 2016 21.73 21.73 21.73 0 -0.11(-0.50%)
May 12, 2016 21.90 21.84 21.84 0 -0.05(-0.23%)
May 11, 2016 21.89 21.89 21.89 0 -0.17(-0.77%)
May 10, 2016 22.06 22.06 22.06 0 +0.21(+0.96%)
May 09, 2016 21.85 21.85 21.85 0 +0.04(+0.18%)
May 06, 2016 21.81 21.81 21.81 0 +0.05(+0.23%)
May 05, 2016 21.76 21.76 21.76 0 -0.02(-0.09%)
May 04, 2016 21.78 21.78 21.78 0 -0.13(-0.59%)
May 03, 2016 21.91 21.91 21.91 0 -0.29(-1.31%)
May 02, 2016 22.20 22.20 22.20 0 +0.20(+0.91%)
Apr 29, 2016 22.00 22.00 22.00 0 -0.16(-0.72%)
Apr 28, 2016 22.16 22.16 22.16 0 -0.22(-0.98%)
Apr 27, 2016 22.38 22.38 22.38 0 +0.12(+0.54%)
Apr 26, 2016 22.26 22.26 22.26 0 +0.17(+0.77%)
Apr 25, 2016 22.09 22.09 22.09 0 -0.12(-0.54%)
Apr 22, 2016 22.21 22.21 22.21 0 +0.12(+0.54%)
Apr 21, 2016 22.09 22.09 22.09 0 -0.16(-0.72%)
Apr 20, 2016 22.25 22.25 22.25 0 +0.01(+0.04%)
Apr 19, 2016 22.24 22.24 22.24 0 +0.05(+0.23%)
Apr 18, 2016 22.19 22.19 22.19 0 +0.17(+0.77%)
Apr 15, 2016 22.02 22.02 22.02 0 +0.01(+0.05%)
Apr 14, 2016 22.01 22.01 22.01 0 -0.04(-0.18%)
Apr 13, 2016 22.05 22.05 22.05 0 +0.33(+1.52%)
Apr 12, 2016 21.72 21.72 21.72 0 +0.15(+0.70%)
Apr 11, 2016 21.57 21.57 21.57 0 -0.04(-0.19%)
Apr 08, 2016 21.61 21.61 21.61 0 +0.12(+0.56%)
Apr 07, 2016 21.49 21.49 21.49 0 -0.25(-1.15%)
Apr 06, 2016 21.74 21.74 21.74 0 +0.24(+1.12%)
Apr 05, 2016 21.50 21.50 21.50 0 -0.29(-1.33%)
Apr 04, 2016 21.79 21.79 21.79 0 -0.15(-0.68%)
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.