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 (%)
Dec 31, 2003 14.69 14.69 14.69 14.69 0 -0.07(-0.47%)
Dec 30, 2003 14.76 14.76 14.76 14.76 0 +0.05(+0.34%)
Dec 29, 2003 14.71 14.71 14.71 14.71 0 +0.19(+1.31%)
Dec 26, 2003 14.52 14.52 14.52 14.52 0 +0.04(+0.28%)
Dec 24, 2003 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Dec 23, 2003 14.48 14.48 14.48 14.48 0 +0.08(+0.56%)
Dec 22, 2003 14.40 14.40 14.40 14.40 0 +0.04(+0.28%)
Dec 19, 2003 14.36 14.36 14.36 14.36 0 +0.01(+0.07%)
Dec 18, 2003 14.35 14.35 14.35 14.35 0 +0.13(+0.91%)
Dec 17, 2003 14.22 14.22 14.22 14.22 0 +0.04(+0.28%)
Dec 16, 2003 14.18 14.18 14.18 14.18 0 -0.02(-0.14%)
Dec 15, 2003 14.20 14.20 14.20 14.20 0 -0.11(-0.77%)
Dec 12, 2003 14.31 14.31 14.31 14.31 0 +0.11(+0.77%)
Dec 11, 2003 14.20 14.20 14.20 14.20 0 +0.17(+1.21%)
Dec 10, 2003 14.03 14.03 14.03 14.03 0 -0.16(-1.13%)
Dec 09, 2003 14.19 14.19 14.19 14.19 0 -0.15(-1.05%)
Dec 08, 2003 14.34 14.34 14.34 14.34 0 -0.06(-0.42%)
Dec 05, 2003 14.31 14.31 14.31 14.40 0 +0.00(+0.00%)
Dec 04, 2003 14.40 14.40 14.40 14.40 0 -0.07(-0.48%)
Dec 03, 2003 14.47 14.47 14.47 14.47 0 -0.10(-0.69%)
Dec 02, 2003 14.57 14.57 14.57 14.57 0 +0.03(+0.21%)
Dec 01, 2003 14.54 14.54 14.54 14.54 0 +0.32(+2.25%)
Nov 28, 2003 14.22 14.22 14.22 14.22 0 -0.06(-0.42%)
Nov 26, 2003 14.28 14.28 14.28 14.28 0 +0.09(+0.63%)
Nov 25, 2003 14.19 14.19 14.19 14.19 0 +0.13(+0.92%)
Nov 24, 2003 14.06 14.06 14.06 14.06 0 +0.18(+1.30%)
Nov 21, 2003 13.88 13.88 13.88 13.88 0 +0.04(+0.29%)
Nov 20, 2003 13.84 13.84 13.84 13.84 0 -0.03(-0.22%)
Nov 19, 2003 13.87 13.87 13.87 13.87 0 -0.02(-0.14%)
Nov 18, 2003 13.89 13.89 13.89 13.89 0 -0.05(-0.36%)
Nov 17, 2003 13.94 13.94 13.94 13.94 0 -0.21(-1.48%)
Nov 14, 2003 14.15 14.15 14.15 14.15 0 -0.15(-1.05%)
Nov 13, 2003 14.30 14.30 14.30 14.30 0 +0.09(+0.63%)
Nov 12, 2003 14.21 14.21 14.21 14.21 0 +0.21(+1.50%)
Nov 11, 2003 14.00 14.00 14.00 14.00 0 -0.15(-1.06%)
Nov 10, 2003 14.15 14.15 14.15 14.15 0 -0.13(-0.91%)
Nov 07, 2003 14.28 14.28 14.28 14.28 0 +0.07(+0.49%)
Nov 06, 2003 14.21 14.21 14.21 14.21 0 +0.04(+0.28%)
Nov 05, 2003 14.17 14.17 14.17 14.17 0 -0.04(-0.28%)
Nov 04, 2003 14.21 14.21 14.21 14.21 0 +0.05(+0.35%)
Nov 03, 2003 14.16 14.16 14.16 14.16 0 +0.14(+1.00%)
Oct 31, 2003 14.02 14.02 14.02 14.02 0 -0.05(-0.36%)
Oct 30, 2003 14.07 14.07 14.07 14.07 0 +0.01(+0.07%)
Oct 29, 2003 14.06 14.06 14.06 14.06 0 +0.16(+1.15%)
Oct 28, 2003 13.90 13.90 13.90 13.90 0 +0.18(+1.31%)
Oct 27, 2003 13.72 13.72 13.72 13.72 0 +0.15(+1.11%)
Oct 24, 2003 13.57 13.57 13.57 13.57 0 -0.01(-0.07%)
Oct 23, 2003 13.58 13.58 13.58 13.58 0 -0.35(-2.51%)
Oct 21, 2003 13.93 13.93 13.93 13.93 0 +0.09(+0.65%)
Oct 20, 2003 13.84 13.84 13.84 13.84 0 +0.04(+0.29%)
Oct 17, 2003 13.80 13.80 13.80 13.80 0 -0.15(-1.08%)
Oct 16, 2003 13.95 13.95 13.95 13.95 0 +0.12(+0.87%)
Oct 15, 2003 13.83 13.83 13.83 13.83 0 -0.05(-0.36%)
Oct 14, 2003 13.88 13.88 13.88 13.88 0 +0.06(+0.43%)
Oct 13, 2003 13.82 13.82 13.82 13.82 0 +0.11(+0.80%)
Oct 10, 2003 13.71 13.71 13.71 13.71 0 +0.02(+0.15%)
Oct 09, 2003 13.69 13.69 13.69 13.69 0 +0.10(+0.74%)
Oct 08, 2003 13.59 13.59 13.59 13.59 0 -0.07(-0.51%)
Oct 07, 2003 13.66 13.66 13.66 13.66 0 +0.11(+0.81%)
Oct 06, 2003 13.55 13.55 13.55 13.55 0 +0.05(+0.37%)
Oct 03, 2003 13.50 13.50 13.50 13.50 0 +0.19(+1.43%)
Oct 02, 2003 13.31 13.31 13.31 13.31 0 +0.11(+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.