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

19.06 +0.05 (+0.26%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.33 24.33 24.22 24.33 0 +0.11(+0.46%)
Jun 28, 2007 24.22 24.22 24.07 24.22 0 +0.15(+0.62%)
Jun 27, 2007 24.07 24.07 23.95 24.07 0 +0.12(+0.51%)
Jun 26, 2007 23.95 24.00 23.95 23.95 0 -0.06(-0.23%)
Jun 25, 2007 24.00 24.15 24.00 24.00 0 -0.15(-0.62%)
Jun 22, 2007 24.15 24.29 24.15 24.15 0 -0.14(-0.58%)
Jun 21, 2007 24.29 24.29 24.19 24.29 0 +0.10(+0.42%)
Jun 20, 2007 24.19 24.39 24.19 24.19 0 -0.21(-0.84%)
Jun 19, 2007 24.39 24.39 24.35 24.39 0 +0.05(+0.19%)
Jun 18, 2007 24.35 24.35 24.28 24.35 0 +0.07(+0.27%)
Jun 15, 2007 24.28 24.28 23.96 24.28 0 +0.32(+1.33%)
Jun 14, 2007 23.96 23.96 23.75 23.96 0 +0.21(+0.90%)
Jun 13, 2007 23.75 23.75 23.42 23.75 0 +0.33(+1.40%)
Jun 12, 2007 23.42 23.43 23.42 23.42 0 -0.01(-0.04%)
Jun 11, 2007 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jun 08, 2007 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jun 07, 2007 23.43 23.93 23.43 23.43 0 -0.49(-2.07%)
Jun 06, 2007 23.93 24.21 23.93 23.93 0 -0.28(-1.16%)
Jun 05, 2007 24.21 24.27 24.21 24.21 0 -0.07(-0.27%)
Jun 04, 2007 24.27 24.27 24.20 24.27 0 +0.07(+0.31%)
Jun 01, 2007 24.20 24.20 23.99 24.20 0 +0.21(+0.86%)
May 31, 2007 23.69 23.99 23.69 23.99 0 +0.30(+1.26%)
May 30, 2007 23.69 23.69 23.69 23.69 0 +0.05(+0.20%)
May 29, 2007 23.65 23.65 23.51 23.65 0 +0.14(+0.60%)
May 25, 2007 23.51 23.51 23.51 23.51 0 +0.09(+0.40%)
May 24, 2007 23.41 23.75 23.41 23.41 0 -0.34(-1.42%)
May 23, 2007 23.77 23.77 23.75 23.75 0 -0.02(-0.08%)
May 22, 2007 23.65 23.77 23.77 23.77 0 +0.12(+0.51%)
May 21, 2007 23.65 23.65 23.65 23.65 0 +0.17(+0.72%)
May 18, 2007 23.48 23.48 23.48 23.48 0 +0.18(+0.76%)
May 17, 2007 23.30 23.30 23.29 23.30 0 +0.01(+0.04%)
May 16, 2007 23.29 23.29 23.26 23.29 0 +0.03(+0.12%)
May 15, 2007 23.26 23.26 23.26 23.26 0 -0.10(-0.44%)
May 14, 2007 23.37 23.46 23.37 23.37 0 -0.09(-0.40%)
May 11, 2007 23.46 23.46 23.46 23.46 0 +0.21(+0.92%)
May 10, 2007 23.25 23.55 23.25 23.25 0 -0.31(-1.31%)
May 09, 2007 23.55 23.55 23.43 23.55 0 +0.12(+0.52%)
May 08, 2007 23.43 23.58 23.43 23.43 0 -0.15(-0.63%)
May 07, 2007 23.58 23.58 23.55 23.58 0 +0.03(+0.12%)
May 04, 2007 23.55 23.55 23.33 23.55 0 +0.22(+0.96%)
May 03, 2007 23.33 23.33 23.33 23.33 0 -0.05(-0.20%)
May 02, 2007 23.38 23.38 23.38 23.38 0 +0.27(+1.17%)
May 01, 2007 23.11 23.16 23.11 23.11 0 -0.06(-0.24%)
Apr 30, 2007 23.16 23.36 23.16 23.16 0 -0.20(-0.84%)
Apr 27, 2007 23.36 23.36 23.35 23.36 0 +0.01(+0.04%)
Apr 26, 2007 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Apr 25, 2007 23.35 23.35 23.15 23.35 0 +0.20(+0.85%)
Apr 24, 2007 23.15 23.22 23.15 23.15 0 -0.07(-0.28%)
Apr 23, 2007 23.22 23.22 23.21 23.22 0 +0.01(+0.04%)
Apr 20, 2007 23.21 23.21 23.01 23.21 0 +0.20(+0.85%)
Apr 19, 2007 23.01 23.16 23.01 23.01 0 -0.15(-0.65%)
Apr 18, 2007 23.16 23.22 23.16 23.16 0 -0.06(-0.24%)
Apr 17, 2007 23.22 23.34 23.22 23.22 0 -0.12(-0.52%)
Apr 16, 2007 23.34 23.34 23.01 23.34 0 +0.33(+1.42%)
Apr 13, 2007 23.01 23.01 22.91 23.01 0 +0.10(+0.45%)
Apr 12, 2007 22.91 22.91 22.80 22.91 0 +0.11(+0.49%)
Apr 11, 2007 22.80 22.85 22.80 22.80 0 -0.06(-0.25%)
Apr 10, 2007 22.85 22.85 22.73 22.85 0 +0.12(+0.53%)
Apr 09, 2007 22.73 22.74 22.73 22.73 0 -0.01(-0.04%)
Apr 05, 2007 22.74 22.74 22.68 22.74 0 +0.17(+0.74%)
Apr 04, 2007 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Apr 03, 2007 22.57 22.57 22.44 22.57 0 +0.13(+0.58%)
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.