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

22.45 -0.17 (-0.75%)
Daily Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 12.69 12.69 12.69 12.69 0 +0.16(+1.28%)
Jun 27, 2002 12.53 12.53 12.53 12.53 0 +0.15(+1.21%)
Jun 26, 2002 12.38 12.38 12.38 12.38 0 -0.03(-0.24%)
Jun 25, 2002 12.41 12.41 12.41 12.41 0 -0.09(-0.72%)
Jun 24, 2002 12.50 12.50 12.50 12.50 0 -0.04(-0.32%)
Jun 21, 2002 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Jun 20, 2002 12.54 12.54 12.54 12.54 0 -0.09(-0.71%)
Jun 19, 2002 12.63 12.63 12.63 12.63 0 -0.17(-1.33%)
Jun 18, 2002 12.80 12.80 12.80 12.80 0 +0.04(+0.31%)
Jun 17, 2002 12.76 12.76 12.76 12.76 0 +0.17(+1.35%)
Jun 14, 2002 12.59 12.59 12.59 12.59 0 -0.04(-0.32%)
Jun 13, 2002 12.63 12.63 12.63 12.63 0 -0.15(-1.17%)
Jun 12, 2002 12.78 12.78 12.78 12.78 0 -0.04(-0.31%)
Jun 11, 2002 12.82 12.82 12.82 12.82 0 -0.13(-1.00%)
Jun 10, 2002 12.95 12.95 12.95 12.95 0 -0.02(-0.15%)
Jun 07, 2002 12.97 12.97 12.97 12.97 0 +0.04(+0.31%)
Jun 06, 2002 12.93 12.93 12.93 12.93 0 -0.11(-0.84%)
Jun 05, 2002 13.04 13.04 13.04 13.04 0 +0.00(+0.00%)
Jun 04, 2002 13.04 13.04 13.04 13.04 0 -0.08(-0.61%)
Jun 03, 2002 13.12 13.12 13.12 13.12 0 -0.21(-1.58%)
May 31, 2002 13.33 13.33 13.33 13.33 0 +0.06(+0.45%)
May 30, 2002 13.27 13.27 13.27 13.27 0 -0.02(-0.15%)
May 29, 2002 13.29 13.29 13.29 13.29 0 -0.07(-0.52%)
May 28, 2002 13.36 13.36 13.36 13.36 0 -0.01(-0.07%)
May 24, 2002 13.37 13.37 13.37 13.37 0 -0.06(-0.45%)
May 23, 2002 13.43 13.43 13.43 13.43 0 +0.05(+0.37%)
May 22, 2002 13.38 13.38 13.38 13.38 0 +0.00(+0.00%)
May 21, 2002 13.38 13.38 13.38 13.38 0 -0.15(-1.11%)
May 20, 2002 13.53 13.53 13.53 13.53 0 -0.08(-0.59%)
May 17, 2002 13.61 13.61 13.61 13.61 0 +0.09(+0.67%)
May 16, 2002 13.52 13.52 13.52 13.52 0 -0.07(-0.52%)
May 15, 2002 13.59 13.59 13.59 13.59 0 +0.05(+0.37%)
May 14, 2002 13.54 13.54 13.54 13.54 0 +0.20(+1.50%)
May 13, 2002 13.34 13.34 13.34 13.34 0 +0.04(+0.30%)
May 10, 2002 13.30 13.30 13.30 13.30 0 -0.12(-0.89%)
May 09, 2002 13.42 13.42 13.42 13.42 0 -0.11(-0.81%)
May 08, 2002 13.53 13.53 13.53 13.53 0 +0.18(+1.35%)
May 07, 2002 13.35 13.35 13.35 13.35 0 -0.13(-0.96%)
May 06, 2002 13.48 13.48 13.48 13.48 0 -0.14(-1.03%)
May 03, 2002 13.62 13.62 13.62 13.62 0 +0.02(+0.15%)
May 02, 2002 13.60 13.60 13.60 13.60 0 +0.01(+0.07%)
May 01, 2002 13.59 13.59 13.59 13.59 0 +0.05(+0.37%)
Apr 30, 2002 13.54 13.54 13.54 13.54 0 +0.15(+1.12%)
Apr 29, 2002 13.39 13.39 13.39 13.39 0 -0.05(-0.37%)
Apr 26, 2002 13.44 13.44 13.44 13.44 0 -0.10(-0.74%)
Apr 25, 2002 13.54 13.54 13.54 13.54 0 +0.01(+0.07%)
Apr 24, 2002 13.53 13.53 13.53 13.53 0 -0.03(-0.22%)
Apr 23, 2002 13.56 13.56 13.56 13.56 0 -0.01(-0.07%)
Apr 22, 2002 13.57 13.57 13.57 13.57 0 -0.10(-0.73%)
Apr 19, 2002 13.67 13.67 13.67 13.67 0 +0.02(+0.15%)
Apr 18, 2002 13.65 13.65 13.65 13.65 0 -0.02(-0.15%)
Apr 17, 2002 13.67 13.67 13.67 13.67 0 -0.01(-0.07%)
Apr 16, 2002 13.68 13.68 13.68 13.68 0 +0.20(+1.48%)
Apr 15, 2002 13.48 13.48 13.48 13.48 0 -0.02(-0.15%)
Apr 12, 2002 13.50 13.50 13.50 13.50 0 +0.10(+0.75%)
Apr 11, 2002 13.40 13.40 13.40 13.40 0 -0.11(-0.81%)
Apr 10, 2002 13.51 13.51 13.51 13.51 0 +0.14(+1.05%)
Apr 09, 2002 13.37 13.37 13.37 13.37 0 +0.02(+0.15%)
Apr 08, 2002 13.35 13.35 13.35 13.35 0 +0.04(+0.30%)
Apr 05, 2002 13.31 13.31 13.31 13.31 0 -0.01(-0.08%)
Apr 04, 2002 13.32 13.32 13.32 13.32 0 -0.09(-0.67%)
Apr 03, 2002 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Apr 02, 2002 13.41 13.41 13.41 13.41 0 -0.07(-0.52%)
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.