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

23.04 -0.09 (-0.39%)
Daily Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 27, 2003 11.90 11.90 11.90 11.90 0 +0.01(+0.08%)
Jun 26, 2003 11.89 11.89 11.89 11.89 0 +0.04(+0.34%)
Jun 25, 2003 11.85 11.85 11.85 11.85 0 +0.04(+0.34%)
Jun 24, 2003 11.81 11.81 11.81 11.81 0 -0.02(-0.17%)
Jun 23, 2003 11.83 11.83 11.83 11.83 0 -0.20(-1.66%)
Jun 20, 2003 12.03 12.03 12.03 12.03 0 -0.18(-1.47%)
Jun 19, 2003 12.21 12.21 12.21 12.21 0 +0.04(+0.33%)
Jun 18, 2003 12.17 12.17 12.17 12.17 0 -0.04(-0.33%)
Jun 17, 2003 12.21 12.21 12.21 12.21 0 +0.06(+0.49%)
Jun 16, 2003 12.15 12.15 12.15 12.15 0 +0.17(+1.42%)
Jun 13, 2003 11.98 11.98 11.98 11.98 0 -0.09(-0.75%)
Jun 12, 2003 12.07 12.07 12.07 12.07 0 +0.04(+0.33%)
Jun 11, 2003 12.03 12.03 12.03 12.03 0 +0.13(+1.09%)
Jun 10, 2003 11.90 11.90 11.90 11.90 0 +0.07(+0.59%)
Jun 09, 2003 11.83 11.83 11.83 11.83 0 -0.16(-1.33%)
Jun 06, 2003 11.99 11.99 11.99 11.99 0 -0.03(-0.25%)
Jun 05, 2003 12.02 12.02 12.02 12.02 0 +0.15(+1.26%)
Jun 04, 2003 11.87 11.87 11.87 11.87 0 +0.15(+1.28%)
Jun 03, 2003 11.72 11.72 11.72 11.72 0 -0.01(-0.09%)
Jun 02, 2003 11.73 11.73 11.73 11.73 0 +0.07(+0.60%)
May 30, 2003 11.66 11.66 11.66 11.66 0 +0.11(+0.95%)
May 29, 2003 11.55 11.55 11.55 11.55 0 +0.05(+0.43%)
May 28, 2003 11.50 11.50 11.50 11.50 0 +0.07(+0.61%)
May 27, 2003 11.43 11.43 11.43 11.43 0 +0.13(+1.15%)
May 23, 2003 11.30 11.30 11.30 11.30 0 +0.07(+0.62%)
May 22, 2003 11.23 11.23 11.23 11.23 0 +0.12(+1.08%)
May 21, 2003 11.11 11.11 11.11 11.11 0 +0.01(+0.09%)
May 20, 2003 11.10 11.10 11.10 11.10 0 -0.02(-0.18%)
May 19, 2003 11.12 11.12 11.12 11.12 0 -0.13(-1.16%)
May 16, 2003 11.25 11.25 11.25 11.25 0 -0.06(-0.53%)
May 15, 2003 11.31 11.31 11.31 11.31 0 +0.04(+0.35%)
May 14, 2003 11.27 11.27 11.27 11.27 0 -0.02(-0.18%)
May 13, 2003 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
May 12, 2003 11.29 11.29 11.29 11.29 0 +0.09(+0.80%)
May 09, 2003 11.20 11.20 11.20 11.20 0 +0.08(+0.72%)
May 08, 2003 11.12 11.12 11.12 11.12 0 -0.04(-0.36%)
May 07, 2003 11.16 11.16 11.16 11.16 0 -0.02(-0.18%)
May 06, 2003 11.18 11.18 11.18 11.18 0 +0.11(+0.99%)
May 05, 2003 11.07 11.07 11.07 11.07 0 +0.08(+0.73%)
May 02, 2003 10.99 10.99 10.99 10.99 0 +0.13(+1.20%)
May 01, 2003 10.86 10.86 10.86 10.86 0 +0.04(+0.37%)
Apr 30, 2003 10.82 10.82 10.82 10.82 0 +0.08(+0.74%)
Apr 29, 2003 10.74 10.74 10.74 10.74 0 +0.05(+0.47%)
Apr 28, 2003 10.69 10.69 10.69 10.69 0 +0.09(+0.85%)
Apr 25, 2003 10.60 10.60 10.60 10.60 0 -0.09(-0.84%)
Apr 24, 2003 10.69 10.69 10.69 10.69 0 -0.06(-0.56%)
Apr 23, 2003 10.75 10.75 10.75 10.75 0 +0.11(+1.03%)
Apr 22, 2003 10.64 10.64 10.64 10.64 0 +0.13(+1.24%)
Apr 21, 2003 10.51 10.51 10.51 10.51 0 +0.03(+0.29%)
Apr 17, 2003 10.48 10.48 10.48 10.48 0 +0.08(+0.77%)
Apr 16, 2003 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Apr 15, 2003 10.40 10.40 10.40 10.40 0 +0.07(+0.68%)
Apr 14, 2003 10.33 10.33 10.33 10.33 0 +0.10(+0.98%)
Apr 11, 2003 10.23 10.23 10.23 10.23 0 -0.01(-0.10%)
Apr 10, 2003 10.24 10.24 10.24 10.24 0 +0.06(+0.59%)
Apr 09, 2003 10.18 10.18 10.18 10.18 0 -0.03(-0.29%)
Apr 08, 2003 10.21 10.21 10.21 10.21 0 -0.06(-0.58%)
Apr 07, 2003 10.27 10.27 10.27 10.27 0 +0.08(+0.79%)
Apr 04, 2003 10.19 10.19 10.19 10.19 0 -0.03(-0.29%)
Apr 03, 2003 10.22 10.22 10.22 10.22 0 +0.02(+0.20%)
Apr 02, 2003 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
Apr 01, 2003 10.05 10.05 10.05 10.05 0 +0.05(+0.50%)
Mar 31, 2003 10.00 10.00 10.00 10.00 0 -0.05(-0.50%)
Mar 28, 2003 10.05 10.05 10.05 10.05 0 +0.02(+0.20%)
Mar 27, 2003 10.03 10.03 10.03 10.03 0 +0.01(+0.10%)
Mar 26, 2003 10.02 10.02 10.02 10.02 0 +0.01(+0.10%)
Mar 25, 2003 10.01 10.01 10.01 10.01 0 +0.08(+0.81%)
Mar 24, 2003 9.930 9.930 9.930 9.930 0 -0.16(-1.59%)
Mar 21, 2003 10.09 10.09 10.09 10.09 0 +0.15(+1.51%)
Mar 20, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Mar 19, 2003 9.940 9.940 9.940 9.940 0 +0.01(+0.10%)
Mar 18, 2003 9.930 9.930 9.930 9.930 0 +0.07(+0.71%)
Mar 17, 2003 9.860 9.860 9.860 9.860 0 +0.15(+1.54%)
Mar 14, 2003 9.710 9.710 9.710 9.710 0 +0.03(+0.31%)
Mar 13, 2003 9.680 9.680 9.680 9.680 0 +0.19(+2.00%)
Mar 12, 2003 9.490 9.490 9.490 9.490 0 -0.06(-0.63%)
Mar 11, 2003 9.550 9.550 9.550 9.550 0 -0.07(-0.73%)
Mar 10, 2003 9.620 9.620 9.620 9.620 0 -0.16(-1.64%)
Mar 07, 2003 9.780 9.780 9.780 9.780 0 -0.01(-0.10%)
Mar 06, 2003 9.790 9.790 9.790 9.790 0 -0.04(-0.41%)
Mar 05, 2003 9.830 9.830 9.830 9.830 0 -0.01(-0.10%)
Mar 04, 2003 9.840 9.840 9.840 9.840 0 -0.10(-1.01%)
Mar 03, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Feb 28, 2003 9.940 9.940 9.940 9.940 0 +0.03(+0.30%)
Feb 27, 2003 9.910 9.910 9.910 9.910 0 +0.06(+0.61%)
Feb 26, 2003 9.850 9.850 9.850 9.850 0 -0.05(-0.51%)
Feb 25, 2003 9.900 9.900 9.900 9.900 0 -0.03(-0.30%)
Feb 24, 2003 9.930 9.930 9.930 9.930 0 -0.09(-0.90%)
Feb 21, 2003 10.02 10.02 10.02 10.02 0 +0.08(+0.80%)
Feb 20, 2003 9.940 9.940 9.940 9.940 0 +0.01(+0.10%)
Feb 19, 2003 9.930 9.930 9.930 9.930 0 -0.06(-0.60%)
Feb 18, 2003 9.990 9.990 9.990 9.990 0 +0.12(+1.22%)
Feb 14, 2003 9.870 9.870 9.870 9.870 0 +0.08(+0.82%)
Feb 13, 2003 9.790 9.790 9.790 9.790 0 -0.04(-0.41%)
Feb 12, 2003 9.830 9.830 9.830 9.830 0 -0.07(-0.71%)
Feb 11, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 10, 2003 9.900 9.900 9.900 9.900 0 -0.01(-0.10%)
Feb 07, 2003 9.910 9.910 9.910 9.910 0 -0.11(-1.10%)
Feb 06, 2003 10.02 10.02 10.02 10.02 0 -0.06(-0.60%)
Feb 05, 2003 10.08 10.08 10.08 10.08 0 -0.04(-0.40%)
Feb 04, 2003 10.12 10.12 10.12 10.12 0 -0.01(-0.10%)
Feb 03, 2003 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
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%)
Nov 01, 2002 10.58 10.58 10.58 10.58 0 +0.15(+1.44%)
Oct 31, 2002 10.43 10.43 10.43 10.43 0 +0.02(+0.19%)
Oct 30, 2002 10.41 10.41 10.41 10.41 0 +0.06(+0.58%)
Oct 29, 2002 10.35 10.35 10.35 10.35 0 -0.04(-0.38%)
Oct 28, 2002 10.39 10.39 10.39 10.39 0 -0.02(-0.19%)
Oct 25, 2002 10.41 10.41 10.41 10.41 0 +0.10(+0.97%)
Oct 24, 2002 10.31 10.31 10.31 10.31 0 -0.07(-0.67%)
Oct 23, 2002 10.38 10.38 10.38 10.38 0 +0.12(+1.17%)
Oct 22, 2002 10.26 10.26 10.26 10.26 0 -0.11(-1.06%)
Oct 21, 2002 10.37 10.37 10.37 10.37 0 +0.09(+0.88%)
Oct 18, 2002 10.28 10.28 10.28 10.28 0 +0.01(+0.10%)
Oct 17, 2002 10.27 10.27 10.27 10.27 0 +0.22(+2.19%)
Oct 16, 2002 10.05 10.05 10.05 10.05 0 -0.15(-1.47%)
Oct 15, 2002 10.20 10.20 10.20 10.20 0 +0.32(+3.24%)
Oct 14, 2002 9.880 9.880 9.880 9.880 0 +0.06(+0.61%)
Oct 11, 2002 9.820 9.820 9.820 9.820 0 +0.23(+2.40%)
Oct 10, 2002 9.590 9.590 9.590 9.590 0 +0.11(+1.16%)
Oct 09, 2002 9.480 9.480 9.480 9.480 0 -0.23(-2.37%)
Oct 08, 2002 9.710 9.710 9.710 9.710 0 +0.02(+0.21%)
Oct 07, 2002 9.690 9.690 9.690 9.690 0 -0.19(-1.92%)
Oct 04, 2002 9.880 9.880 9.880 9.880 0 -0.19(-1.89%)
Oct 03, 2002 10.07 10.07 10.07 10.07 0 -0.06(-0.59%)
Oct 02, 2002 10.13 10.13 10.13 10.13 0 -0.12(-1.17%)
Oct 01, 2002 10.25 10.25 10.25 10.25 0 +0.05(+0.49%)
Sep 30, 2002 10.20 10.20 10.20 10.20 0 -0.03(-0.29%)
Sep 27, 2002 10.23 10.23 10.23 10.23 0 -0.14(-1.35%)
Sep 26, 2002 10.37 10.37 10.37 10.37 0 +0.17(+1.67%)
Sep 25, 2002 10.20 10.20 10.20 10.20 0 +0.14(+1.39%)
Sep 24, 2002 10.06 10.06 10.06 10.06 0 -0.13(-1.28%)
Sep 23, 2002 10.19 10.19 10.19 10.19 0 -0.18(-1.74%)
Sep 20, 2002 10.37 10.37 10.37 10.37 0 -0.07(-0.67%)
Sep 19, 2002 10.44 10.44 10.44 10.44 0 -0.19(-1.79%)
Sep 18, 2002 10.63 10.63 10.63 10.63 0 -0.11(-1.02%)
Sep 17, 2002 10.74 10.74 10.74 10.74 0 -0.09(-0.83%)
Sep 16, 2002 10.83 10.83 10.83 10.83 0 -0.09(-0.82%)
Sep 13, 2002 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Sep 12, 2002 10.92 10.92 10.92 10.92 0 -0.11(-1.00%)
Sep 11, 2002 11.03 11.03 11.03 11.03 0 +0.01(+0.09%)
Sep 10, 2002 11.02 11.02 11.02 11.02 0 +0.03(+0.27%)
Sep 09, 2002 10.99 10.99 10.99 10.99 0 +0.04(+0.37%)
Sep 06, 2002 10.95 10.95 10.95 10.95 0 +0.14(+1.30%)
Sep 05, 2002 10.81 10.81 10.81 10.81 0 -0.15(-1.37%)
Sep 04, 2002 10.96 10.96 10.96 10.96 0 +0.09(+0.83%)
Sep 03, 2002 10.87 10.87 10.87 10.87 0 -0.24(-2.16%)
Aug 30, 2002 11.11 11.11 11.11 11.11 0 -0.07(-0.63%)
Aug 29, 2002 11.18 11.18 11.18 11.18 0 +0.04(+0.36%)
Aug 28, 2002 11.14 11.14 11.14 11.14 0 -0.14(-1.24%)
Aug 27, 2002 11.28 11.28 11.28 11.28 0 -0.09(-0.79%)
Aug 26, 2002 11.37 11.37 11.37 11.37 0 +0.09(+0.80%)
Aug 23, 2002 11.28 11.28 11.28 11.28 0 -0.09(-0.79%)
Aug 22, 2002 11.37 11.37 11.37 11.37 0 +0.07(+0.62%)
Aug 21, 2002 11.30 11.30 11.30 11.30 0 +0.17(+1.53%)
Aug 20, 2002 11.13 11.13 11.13 11.13 0 -0.02(-0.18%)
Aug 19, 2002 11.15 11.15 11.15 11.15 0 +0.08(+0.72%)
Aug 16, 2002 11.07 11.07 11.07 11.07 0 +0.10(+0.91%)
Aug 15, 2002 10.97 10.97 10.97 10.97 0 +0.11(+1.01%)
Aug 14, 2002 10.86 10.86 10.86 10.86 0 +0.17(+1.59%)
Aug 13, 2002 10.69 10.69 10.69 10.69 0 -0.11(-1.02%)
Aug 12, 2002 10.80 10.80 10.80 10.80 0 -0.03(-0.28%)
Aug 09, 2002 10.83 10.83 10.83 10.83 0 +0.06(+0.56%)
Aug 08, 2002 10.77 10.77 10.77 10.77 0 +0.10(+0.94%)
Aug 07, 2002 10.67 10.67 10.67 10.67 0 +0.11(+1.04%)
Aug 06, 2002 10.56 10.56 10.56 10.56 0 +0.09(+0.86%)
Aug 05, 2002 10.47 10.47 10.47 10.47 0 -0.23(-2.15%)
Aug 02, 2002 10.70 10.70 10.70 10.70 0 -0.25(-2.28%)
Aug 01, 2002 10.95 10.95 10.95 10.95 0 -0.10(-0.90%)
Jul 31, 2002 11.05 11.05 11.05 11.05 0 -0.10(-0.90%)
Jul 30, 2002 11.15 11.15 11.15 11.15 0 +0.06(+0.54%)
Jul 29, 2002 11.09 11.09 11.09 11.09 0 +0.36(+3.36%)
Jul 26, 2002 10.73 10.73 10.73 10.73 0 -0.03(-0.28%)
Jul 25, 2002 10.76 10.76 10.76 10.76 0 +0.08(+0.75%)
Jul 24, 2002 10.68 10.68 10.68 10.68 0 +0.10(+0.95%)
Jul 23, 2002 10.58 10.58 10.58 10.58 0 -0.30(-2.76%)
Jul 22, 2002 10.88 10.88 10.88 10.88 0 -0.28(-2.51%)
Jul 19, 2002 11.16 11.16 11.16 11.16 0 -0.17(-1.50%)
Jul 18, 2002 11.33 11.33 11.33 11.33 0 -0.14(-1.22%)
Jul 17, 2002 11.47 11.47 11.47 11.47 0 +0.03(+0.26%)
Jul 16, 2002 11.44 11.44 11.44 11.44 0 -0.10(-0.87%)
Jul 15, 2002 11.54 11.54 11.54 11.54 0 -0.15(-1.28%)
Jul 12, 2002 11.69 11.69 11.69 11.69 0 -0.02(-0.17%)
Jul 11, 2002 11.71 11.71 11.71 11.71 0 -0.18(-1.51%)
Jul 10, 2002 11.89 11.89 11.89 11.89 0 -0.23(-1.90%)
Jul 09, 2002 12.12 12.12 12.12 12.12 0 -0.10(-0.82%)
Jul 08, 2002 12.22 12.22 12.22 12.22 0 -0.02(-0.16%)
Jul 05, 2002 12.24 12.24 12.24 12.24 0 +0.24(+2.00%)
Jul 03, 2002 12.00 12.00 12.00 12.00 0 -0.15(-1.23%)
Jul 02, 2002 12.15 12.15 12.15 12.15 0 -0.34(-2.72%)
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.