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

22.88 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.13 10.13 10.13 10.13 0 +0.07(+0.70%)
Jan 30, 2003 10.06 10.06 10.06 10.06 0 -0.12(-1.18%)
Jan 29, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Jan 28, 2003 10.18 10.18 10.18 10.18 0 +0.06(+0.59%)
Jan 27, 2003 10.12 10.12 10.12 10.12 0 -0.18(-1.75%)
Jan 24, 2003 10.30 10.30 10.30 10.30 0 -0.17(-1.62%)
Jan 23, 2003 10.47 10.47 10.47 10.47 0 +0.10(+0.96%)
Jan 22, 2003 10.37 10.37 10.37 10.37 0 -0.08(-0.77%)
Jan 21, 2003 10.45 10.45 10.45 10.45 0 -0.11(-1.04%)
Jan 17, 2003 10.56 10.56 10.56 10.56 0 -0.09(-0.85%)
Jan 16, 2003 10.65 10.65 10.65 10.65 0 +0.02(+0.19%)
Jan 15, 2003 10.63 10.63 10.63 10.63 0 -0.05(-0.47%)
Jan 14, 2003 10.68 10.68 10.68 10.68 0 +0.02(+0.19%)
Jan 13, 2003 10.66 10.66 10.66 10.66 0 +0.01(+0.09%)
Jan 10, 2003 10.65 10.65 10.65 10.65 0 +0.02(+0.19%)
Jan 09, 2003 10.63 10.63 10.63 10.63 0 +0.10(+0.95%)
Jan 08, 2003 10.53 10.53 10.53 10.53 0 -0.11(-1.03%)
Jan 07, 2003 10.64 10.64 10.64 10.64 0 -0.09(-0.84%)
Jan 06, 2003 10.73 10.73 10.73 10.73 0 +0.15(+1.42%)
Jan 03, 2003 10.58 10.58 10.58 10.58 0 +0.16(+1.54%)
Jan 02, 2003 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Dec 31, 2002 10.42 10.42 10.42 10.42 0 +0.04(+0.39%)
Dec 30, 2002 10.38 10.38 10.38 10.38 0 +0.01(+0.10%)
Dec 27, 2002 10.37 10.37 10.37 10.37 0 -0.06(-0.58%)
Dec 26, 2002 10.43 10.43 10.43 10.43 0 +0.05(+0.48%)
Dec 24, 2002 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Dec 23, 2002 10.38 10.38 10.38 10.38 0 +0.01(+0.10%)
Dec 20, 2002 10.37 10.37 10.37 10.37 0 -0.03(-0.29%)
Dec 19, 2002 10.40 10.40 10.40 10.40 0 -0.07(-0.67%)
Dec 18, 2002 10.47 10.47 10.47 10.47 0 -0.11(-1.04%)
Dec 17, 2002 10.58 10.58 10.58 10.58 0 -0.07(-0.66%)
Dec 16, 2002 10.65 10.65 10.65 10.65 0 +0.08(+0.76%)
Dec 13, 2002 10.57 10.57 10.57 10.57 0 -0.11(-1.03%)
Dec 12, 2002 10.68 10.68 10.68 10.68 0 +0.01(+0.09%)
Dec 11, 2002 10.67 10.67 10.67 10.67 0 +0.01(+0.09%)
Dec 10, 2002 10.66 10.66 10.66 10.66 0 +0.10(+0.95%)
Dec 09, 2002 10.56 10.56 10.56 10.56 0 -0.18(-1.68%)
Dec 06, 2002 10.74 10.74 10.74 10.74 0 +0.04(+0.37%)
Dec 05, 2002 10.70 10.70 10.70 10.70 0 -0.07(-0.65%)
Dec 04, 2002 10.77 10.77 10.77 10.77 0 -0.05(-0.46%)
Dec 03, 2002 10.82 10.82 10.82 10.82 0 -0.12(-1.10%)
Dec 02, 2002 10.94 10.94 10.94 10.94 0 +0.04(+0.37%)
Nov 29, 2002 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 27, 2002 10.90 10.90 10.90 10.90 0 +0.17(+1.58%)
Nov 26, 2002 10.73 10.73 10.73 10.73 0 -0.14(-1.29%)
Nov 25, 2002 10.87 10.87 10.87 10.87 0 +0.05(+0.46%)
Nov 22, 2002 10.82 10.82 10.82 10.82 0 +0.02(+0.19%)
Nov 21, 2002 10.80 10.80 10.80 10.80 0 +0.18(+1.69%)
Nov 20, 2002 10.62 10.62 10.62 10.62 0 +0.09(+0.85%)
Nov 19, 2002 10.53 10.53 10.53 10.53 0 -0.07(-0.66%)
Nov 18, 2002 10.60 10.60 10.60 10.60 0 -0.04(-0.38%)
Nov 15, 2002 10.64 10.64 10.64 10.64 0 +0.02(+0.19%)
Nov 14, 2002 10.62 10.62 10.62 10.62 0 +0.12(+1.14%)
Nov 13, 2002 10.50 10.50 10.50 10.50 0 +0.02(+0.19%)
Nov 12, 2002 10.48 10.48 10.48 10.48 0 +0.07(+0.67%)
Nov 11, 2002 10.41 10.41 10.41 10.41 0 -0.18(-1.70%)
Nov 08, 2002 10.59 10.59 10.59 10.59 0 -0.05(-0.47%)
Nov 07, 2002 10.64 10.64 10.64 10.64 0 -0.12(-1.12%)
Nov 06, 2002 10.76 10.76 10.76 10.76 0 +0.07(+0.65%)
Nov 05, 2002 10.69 10.69 10.69 10.69 0 -0.01(-0.09%)
Nov 04, 2002 10.70 10.70 10.70 10.70 0 +0.12(+1.13%)
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.