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 (%)
Jun 30, 2008 21.08 21.08 21.08 21.08 0 -0.12(-0.57%)
Jun 27, 2008 21.20 21.25 21.20 21.20 0 -0.05(-0.24%)
Jun 26, 2008 21.25 21.79 21.25 21.25 0 -0.54(-2.48%)
Jun 25, 2008 21.79 21.79 21.58 21.79 0 +0.21(+0.97%)
Jun 24, 2008 21.58 21.87 21.58 21.58 0 -0.29(-1.33%)
Jun 23, 2008 21.87 21.95 21.87 21.87 0 -0.08(-0.36%)
Jun 20, 2008 21.95 22.28 21.95 21.95 0 -0.33(-1.48%)
Jun 19, 2008 22.28 22.28 22.14 22.28 0 +0.14(+0.63%)
Jun 18, 2008 22.14 22.28 22.14 22.14 0 -0.14(-0.63%)
Jun 17, 2008 22.28 22.32 22.28 22.28 0 -0.04(-0.18%)
Jun 16, 2008 22.32 22.32 22.14 22.32 0 +0.18(+0.81%)
Jun 13, 2008 22.14 22.14 21.80 22.14 0 +0.34(+1.56%)
Jun 12, 2008 21.80 21.80 21.75 21.80 0 +0.05(+0.23%)
Jun 11, 2008 21.75 22.05 21.75 21.75 0 -0.30(-1.36%)
Jun 10, 2008 22.05 22.27 22.05 22.05 0 -0.22(-0.99%)
Jun 09, 2008 22.27 22.41 22.27 22.27 0 -0.14(-0.62%)
Jun 06, 2008 22.41 22.95 22.41 22.41 0 -0.53(-2.31%)
Jun 05, 2008 22.94 22.94 22.53 22.94 0 +0.41(+1.82%)
Jun 04, 2008 22.53 22.53 22.45 22.53 0 +0.08(+0.36%)
Jun 03, 2008 22.45 22.50 22.45 22.45 0 -0.05(-0.22%)
Jun 02, 2008 22.50 22.70 22.50 22.50 0 -0.20(-0.88%)
May 30, 2008 22.70 22.70 22.56 22.70 0 +0.14(+0.62%)
May 29, 2008 22.56 22.56 22.42 22.56 0 +0.14(+0.62%)
May 28, 2008 22.42 22.42 22.35 22.42 0 +0.07(+0.31%)
May 27, 2008 22.35 22.35 22.13 22.35 0 +0.22(+0.99%)
May 26, 2008 22.13 22.34 22.13 22.13 0 +0.00(+0.00%)
May 23, 2008 22.13 22.34 22.13 22.13 0 -0.21(-0.94%)
May 22, 2008 22.34 22.34 22.24 22.34 0 +0.10(+0.45%)
May 21, 2008 22.24 22.49 22.24 22.24 0 -0.25(-1.11%)
May 20, 2008 22.49 22.63 22.49 22.49 0 -0.14(-0.62%)
May 19, 2008 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
May 16, 2008 22.63 22.63 22.62 22.63 0 +0.01(+0.04%)
May 15, 2008 22.62 22.62 22.43 22.62 0 +0.19(+0.85%)
May 14, 2008 22.40 22.43 22.40 22.43 0 +0.03(+0.13%)
May 13, 2008 22.40 22.40 22.30 22.40 0 +0.10(+0.45%)
May 12, 2008 22.30 22.30 21.99 22.30 0 +0.31(+1.41%)
May 09, 2008 21.89 22.01 21.99 21.99 0 -0.02(-0.09%)
May 08, 2008 21.89 22.01 21.89 22.01 0 +0.12(+0.55%)
May 07, 2008 21.89 22.22 21.89 21.89 0 -0.33(-1.49%)
May 06, 2008 22.22 22.22 22.06 22.22 0 +0.16(+0.73%)
May 05, 2008 22.06 22.06 22.04 22.06 0 +0.02(+0.09%)
May 02, 2008 22.06 22.06 22.04 22.04 0 -0.02(-0.09%)
May 01, 2008 22.06 22.06 21.76 22.06 0 +0.30(+1.38%)
Apr 30, 2008 21.76 21.76 21.68 21.76 0 +0.08(+0.37%)
Apr 29, 2008 21.68 21.88 21.68 21.68 0 -0.20(-0.91%)
Apr 28, 2008 21.88 21.88 21.74 21.88 0 +0.14(+0.64%)
Apr 25, 2008 21.74 21.74 21.58 21.74 0 +0.16(+0.74%)
Apr 24, 2008 21.58 21.58 21.49 21.58 0 +0.09(+0.42%)
Apr 23, 2008 21.49 21.49 21.37 21.49 0 +0.12(+0.56%)
Apr 22, 2008 21.37 21.69 21.37 21.37 0 -0.32(-1.48%)
Apr 21, 2008 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
Apr 18, 2008 21.69 21.69 21.36 21.69 0 +0.33(+1.54%)
Apr 17, 2008 21.36 21.53 21.36 21.36 0 -0.17(-0.79%)
Apr 16, 2008 21.53 21.53 20.95 21.53 0 +0.58(+2.77%)
Apr 15, 2008 20.95 20.95 20.84 20.95 0 +0.11(+0.53%)
Apr 14, 2008 20.84 20.92 20.84 20.84 0 -0.08(-0.38%)
Apr 11, 2008 21.33 21.33 20.92 20.92 0 -0.41(-1.92%)
Apr 10, 2008 21.33 21.33 21.15 21.33 0 +0.18(+0.85%)
Apr 09, 2008 21.15 21.39 21.15 21.15 0 -0.24(-1.12%)
Apr 08, 2008 21.44 21.44 21.39 21.39 0 -0.05(-0.23%)
Apr 07, 2008 21.44 21.45 21.44 21.44 0 -0.01(-0.05%)
Apr 04, 2008 21.45 21.45 21.39 21.45 0 +0.06(+0.28%)
Apr 03, 2008 21.39 21.42 21.39 21.39 0 -0.03(-0.14%)
Apr 02, 2008 21.39 21.42 21.39 21.42 0 +0.03(+0.14%)
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.