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

22.83 +0.07 (+0.31%)
Daily Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.65 22.65 22.62 22.65 0 +0.03(+0.13%)
Mar 30, 2006 22.62 22.62 22.62 22.62 0 +0.09(+0.40%)
Mar 29, 2006 22.53 22.53 22.53 22.53 0 +0.28(+1.26%)
Mar 28, 2006 22.25 22.25 22.25 22.25 0 -0.02(-0.09%)
Mar 27, 2006 22.27 22.27 22.27 22.27 0 +0.00(+0.00%)
Mar 24, 2006 22.11 22.27 22.27 22.27 0 +0.32(+1.46%)
Mar 21, 2006 21.95 22.14 21.95 21.95 0 -0.19(-0.86%)
Mar 20, 2006 22.14 22.14 22.14 22.14 0 +0.01(+0.05%)
Mar 17, 2006 22.13 22.13 22.13 22.13 0 +0.09(+0.41%)
Mar 16, 2006 22.04 22.04 22.04 22.04 0 +0.04(+0.18%)
Mar 15, 2006 22.00 22.00 21.83 22.00 0 +0.17(+0.78%)
Mar 14, 2006 21.62 21.83 21.62 21.83 0 +0.21(+0.97%)
Mar 13, 2006 21.62 21.62 21.62 21.62 0 +0.13(+0.60%)
Mar 10, 2006 21.49 21.49 21.49 21.49 0 +0.18(+0.84%)
Mar 09, 2006 21.31 21.31 21.31 21.31 0 +0.04(+0.19%)
Mar 08, 2006 21.27 21.27 21.27 21.27 0 -0.09(-0.42%)
Mar 07, 2006 21.36 21.36 21.36 21.36 0 -0.50(-2.29%)
Mar 06, 2006 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Mar 03, 2006 21.86 21.86 21.86 21.86 0 -0.03(-0.14%)
Mar 02, 2006 21.89 21.89 21.89 21.89 0 +0.02(+0.09%)
Mar 01, 2006 21.87 21.87 21.87 21.87 0 +0.22(+1.02%)
Feb 28, 2006 21.86 21.86 21.65 21.65 0 -0.21(-0.96%)
Feb 27, 2006 21.86 21.86 21.74 21.86 0 +0.12(+0.55%)
Feb 24, 2006 21.74 21.74 21.74 21.74 0 +0.08(+0.37%)
Feb 23, 2006 21.66 21.66 21.66 21.66 0 +0.06(+0.28%)
Feb 22, 2006 21.60 21.60 21.60 21.60 0 +0.10(+0.47%)
Feb 21, 2006 21.50 21.50 21.50 21.50 0 -0.04(-0.19%)
Feb 17, 2006 21.54 21.54 21.54 21.54 0 -0.03(-0.14%)
Feb 16, 2006 21.57 21.57 21.57 21.57 0 +0.11(+0.51%)
Feb 15, 2006 21.46 21.46 21.46 21.46 0 +0.04(+0.19%)
Feb 14, 2006 21.42 21.42 21.27 21.42 0 +0.15(+0.71%)
Feb 13, 2006 21.27 21.47 21.27 21.27 0 -0.20(-0.93%)
Feb 10, 2006 21.47 21.55 21.47 21.47 0 -0.08(-0.37%)
Feb 09, 2006 21.55 21.55 21.55 21.55 0 +0.03(+0.14%)
Feb 08, 2006 21.52 21.52 21.52 21.52 0 -0.01(-0.05%)
Feb 07, 2006 21.79 21.53 21.53 21.53 0 -0.26(-1.19%)
Feb 06, 2006 21.79 21.79 21.79 21.79 0 +0.12(+0.55%)
Feb 03, 2006 21.67 21.67 21.67 21.67 0 -0.06(-0.28%)
Feb 02, 2006 21.73 21.73 21.73 21.73 0 -0.14(-0.64%)
Feb 01, 2006 21.87 21.87 21.87 21.87 0 +0.02(+0.09%)
Jan 31, 2006 21.85 21.85 21.85 21.85 0 +0.11(+0.51%)
Jan 30, 2006 21.74 21.74 21.74 21.74 0 +0.04(+0.18%)
Jan 27, 2006 21.70 21.70 21.70 21.70 0 +0.14(+0.65%)
Jan 26, 2006 21.56 21.56 21.56 21.56 0 +0.24(+1.13%)
Jan 25, 2006 21.32 21.32 21.32 21.32 0 +0.03(+0.14%)
Jan 24, 2006 21.29 21.29 21.29 21.29 0 +0.28(+1.33%)
Jan 23, 2006 21.01 21.01 21.01 21.01 0 +0.04(+0.19%)
Jan 20, 2006 20.97 20.97 20.97 20.97 0 -0.22(-1.04%)
Jan 19, 2006 21.19 21.19 21.19 21.19 0 +0.34(+1.63%)
Jan 18, 2006 20.85 20.85 20.85 20.85 0 -0.16(-0.76%)
Jan 17, 2006 21.01 21.01 21.01 21.01 0 -0.14(-0.66%)
Jan 13, 2006 21.15 21.15 21.15 21.15 0 +0.07(+0.33%)
Jan 12, 2006 21.08 21.08 21.08 21.08 0 +0.00(+0.00%)
Jan 11, 2006 21.08 21.08 21.08 21.08 0 +0.08(+0.38%)
Jan 10, 2006 21.00 21.00 20.99 21.00 0 +0.01(+0.05%)
Jan 09, 2006 20.99 20.99 20.99 20.99 0 +0.16(+0.77%)
Jan 06, 2006 20.83 20.83 20.83 20.83 0 +0.25(+1.21%)
Jan 05, 2006 20.58 20.58 20.58 20.58 0 +0.12(+0.59%)
Jan 04, 2006 20.25 20.46 20.46 20.46 0 +0.21(+1.04%)
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.