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

19.49 +0.42 (+2.20%)
Daily Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Nov 27, 2002 10.18 10.18 10.18 10.18 0 +0.16(+1.58%)
Nov 26, 2002 10.02 10.02 10.02 10.02 0 -0.13(-1.29%)
Nov 25, 2002 10.15 10.15 10.15 10.15 0 +0.05(+0.46%)
Nov 22, 2002 10.11 10.11 10.11 10.11 0 +0.02(+0.19%)
Nov 21, 2002 10.09 10.09 10.09 10.09 0 +0.17(+1.70%)
Nov 20, 2002 9.918 9.918 9.918 9.918 0 +0.08(+0.85%)
Nov 19, 2002 9.834 9.834 9.834 9.834 0 -0.07(-0.66%)
Nov 18, 2002 9.900 9.900 9.900 9.900 0 -0.04(-0.38%)
Nov 15, 2002 9.937 9.937 9.937 9.937 0 +0.02(+0.19%)
Nov 14, 2002 9.918 9.918 9.918 9.918 0 +0.11(+1.14%)
Nov 13, 2002 9.806 9.806 9.806 9.806 0 +0.02(+0.19%)
Nov 12, 2002 9.788 9.788 9.788 9.788 0 +0.07(+0.67%)
Nov 11, 2002 9.722 9.722 9.722 9.722 0 -0.17(-1.70%)
Nov 08, 2002 9.890 9.890 9.890 9.890 0 -0.05(-0.47%)
Nov 07, 2002 9.937 9.937 9.937 9.937 0 -0.11(-1.12%)
Nov 06, 2002 10.05 10.05 10.05 10.05 0 +0.07(+0.65%)
Nov 05, 2002 9.984 9.984 9.984 9.984 0 -0.01(-0.09%)
Nov 04, 2002 9.993 9.993 9.993 9.993 0 +0.11(+1.13%)
Nov 01, 2002 9.881 9.881 9.881 9.881 0 +0.14(+1.44%)
Oct 31, 2002 9.741 9.741 9.741 9.741 0 +0.02(+0.19%)
Oct 30, 2002 9.722 9.722 9.722 9.722 0 +0.06(+0.58%)
Oct 29, 2002 9.666 9.666 9.666 9.666 0 -0.04(-0.38%)
Oct 28, 2002 9.704 9.704 9.704 9.704 0 -0.02(-0.19%)
Oct 25, 2002 9.722 9.722 9.722 9.722 0 +0.09(+0.97%)
Oct 24, 2002 9.629 9.629 9.629 9.629 0 -0.07(-0.67%)
Oct 23, 2002 9.694 9.694 9.694 9.694 0 +0.11(+1.17%)
Oct 22, 2002 9.582 9.582 9.582 9.582 0 -0.10(-1.06%)
Oct 21, 2002 9.685 9.685 9.685 9.685 0 +0.08(+0.88%)
Oct 18, 2002 9.601 9.601 9.601 9.601 0 +0.01(+0.10%)
Oct 17, 2002 9.591 9.591 9.591 9.591 0 +0.21(+2.19%)
Oct 16, 2002 9.386 9.386 9.386 9.386 0 -0.14(-1.47%)
Oct 15, 2002 9.526 9.526 9.526 9.526 0 +0.30(+3.24%)
Oct 14, 2002 9.227 9.227 9.227 9.227 0 +0.06(+0.61%)
Oct 11, 2002 9.171 9.171 9.171 9.171 0 +0.21(+2.40%)
Oct 10, 2002 8.956 8.956 8.956 8.956 0 +0.10(+1.16%)
Oct 09, 2002 8.854 8.854 8.854 8.854 0 -0.21(-2.37%)
Oct 08, 2002 9.068 9.068 9.068 9.068 0 +0.02(+0.21%)
Oct 07, 2002 9.050 9.050 9.050 9.050 0 -0.18(-1.92%)
Oct 04, 2002 9.227 9.227 9.227 9.227 0 -0.18(-1.89%)
Oct 03, 2002 9.405 9.405 9.405 9.405 0 -0.06(-0.59%)
Oct 02, 2002 9.461 9.461 9.461 9.461 0 -0.11(-1.17%)
Oct 01, 2002 9.573 9.573 9.573 9.573 0 +0.05(+0.49%)
Sep 30, 2002 9.526 9.526 9.526 9.526 0 -0.03(-0.29%)
Sep 27, 2002 9.554 9.554 9.554 9.554 0 -0.13(-1.35%)
Sep 26, 2002 9.685 9.685 9.685 9.685 0 +0.16(+1.67%)
Sep 25, 2002 9.526 9.526 9.526 9.526 0 +0.13(+1.39%)
Sep 24, 2002 9.395 9.395 9.395 9.395 0 -0.12(-1.28%)
Sep 23, 2002 9.517 9.517 9.517 9.517 0 -0.17(-1.74%)
Sep 20, 2002 9.685 9.685 9.685 9.685 0 -0.07(-0.67%)
Sep 19, 2002 9.750 9.750 9.750 9.750 0 -0.18(-1.79%)
Sep 18, 2002 9.928 9.928 9.928 9.928 0 -0.10(-1.02%)
Sep 17, 2002 10.03 10.03 10.03 10.03 0 -0.08(-0.83%)
Sep 16, 2002 10.11 10.11 10.11 10.11 0 -0.08(-0.82%)
Sep 13, 2002 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 12, 2002 10.20 10.20 10.20 10.20 0 -0.10(-1.00%)
Sep 11, 2002 10.30 10.30 10.30 10.30 0 +0.01(+0.09%)
Sep 10, 2002 10.29 10.29 10.29 10.29 0 +0.03(+0.27%)
Sep 09, 2002 10.26 10.26 10.26 10.26 0 +0.04(+0.36%)
Sep 06, 2002 10.23 10.23 10.23 10.23 0 +0.13(+1.30%)
Sep 05, 2002 10.10 10.10 10.10 10.10 0 -0.14(-1.37%)
Sep 04, 2002 10.24 10.24 10.24 10.24 0 +0.08(+0.83%)
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.