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 (%)
Apr 30, 2008 20.32 20.32 20.25 20.32 0 +0.07(+0.37%)
Apr 29, 2008 20.25 20.43 20.25 20.25 0 -0.19(-0.91%)
Apr 28, 2008 20.43 20.43 20.30 20.43 0 +0.13(+0.64%)
Apr 25, 2008 20.30 20.30 20.15 20.30 0 +0.15(+0.74%)
Apr 24, 2008 20.15 20.15 20.07 20.15 0 +0.08(+0.42%)
Apr 23, 2008 20.07 20.07 19.96 20.07 0 +0.11(+0.56%)
Apr 22, 2008 19.96 20.26 19.96 19.96 0 -0.30(-1.48%)
Apr 21, 2008 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Apr 18, 2008 20.26 20.26 19.95 20.26 0 +0.31(+1.54%)
Apr 17, 2008 19.95 20.11 19.95 19.95 0 -0.16(-0.79%)
Apr 16, 2008 20.11 20.11 19.57 20.11 0 +0.54(+2.77%)
Apr 15, 2008 19.57 19.57 19.46 19.57 0 +0.10(+0.53%)
Apr 14, 2008 19.46 19.54 19.46 19.46 0 -0.07(-0.38%)
Apr 11, 2008 19.92 19.92 19.54 19.54 0 -0.38(-1.92%)
Apr 10, 2008 19.92 19.92 19.75 19.92 0 +0.17(+0.85%)
Apr 09, 2008 19.75 19.98 19.75 19.75 0 -0.22(-1.12%)
Apr 08, 2008 20.02 20.02 19.98 19.98 0 -0.05(-0.23%)
Apr 07, 2008 20.02 20.03 20.02 20.02 0 -0.01(-0.05%)
Apr 04, 2008 20.03 20.03 19.98 20.03 0 +0.06(+0.28%)
Apr 03, 2008 19.98 20.00 19.98 19.98 0 -0.03(-0.14%)
Apr 02, 2008 19.98 20.00 19.98 20.00 0 +0.03(+0.14%)
Apr 01, 2008 19.98 19.98 19.48 19.98 0 +0.50(+2.54%)
Mar 31, 2008 19.48 19.48 19.41 19.48 0 +0.07(+0.38%)
Mar 28, 2008 19.53 19.41 19.41 19.41 0 -0.12(-0.62%)
Mar 27, 2008 19.53 19.71 19.53 19.53 0 -0.18(-0.90%)
Mar 26, 2008 19.71 19.71 19.70 19.71 0 +0.01(+0.05%)
Mar 25, 2008 0.8219 19.70 19.50 19.70 0 +0.20(+1.01%)
Mar 24, 2008 19.50 19.50 19.01 19.50 0 +0.49(+2.60%)
Mar 21, 2008 18.74 19.01 18.74 19.01 0 +0.00(+0.00%)
Mar 20, 2008 18.74 19.01 18.74 19.01 0 +0.26(+1.40%)
Mar 19, 2008 18.74 19.22 18.74 18.74 0 -0.48(-2.48%)
Mar 18, 2008 18.48 19.22 18.48 19.22 0 +0.74(+3.99%)
Mar 17, 2008 18.48 18.48 18.48 18.48 0 -0.42(-2.22%)
Mar 14, 2008 19.28 19.28 18.90 18.90 0 -0.37(-1.94%)
Mar 13, 2008 19.28 19.28 19.13 19.28 0 +0.15(+0.78%)
Mar 12, 2008 19.13 19.20 19.13 19.13 0 -0.07(-0.39%)
Mar 11, 2008 19.20 19.20 18.59 19.20 0 +0.61(+3.26%)
Mar 10, 2008 18.59 19.04 18.59 18.59 0 -0.45(-2.35%)
Mar 07, 2008 19.04 19.19 19.04 19.04 0 -0.15(-0.78%)
Mar 06, 2008 19.19 19.59 19.19 19.19 0 -0.40(-2.05%)
Mar 05, 2008 19.46 19.59 19.46 19.59 0 +0.13(+0.67%)
Mar 04, 2008 19.46 19.57 19.46 19.46 0 -0.10(-0.52%)
Mar 03, 2008 19.57 19.63 19.57 19.57 0 -0.07(-0.33%)
Feb 29, 2008 19.63 20.12 19.63 19.63 0 -0.49(-2.41%)
Feb 28, 2008 20.12 20.29 20.12 20.12 0 -0.17(-0.83%)
Feb 27, 2008 20.29 20.29 20.26 20.29 0 -0.01(-0.05%)
Feb 26, 2008 20.29 20.29 20.10 20.29 0 +0.20(+0.98%)
Feb 25, 2008 20.10 20.10 20.10 20.10 0 +0.31(+1.56%)
Feb 22, 2008 19.81 19.81 19.79 19.79 0 -0.02(-0.09%)
Feb 21, 2008 19.81 20.03 19.81 19.81 0 -0.22(-1.12%)
Feb 20, 2008 20.00 20.03 20.00 20.03 0 +0.04(+0.19%)
Feb 19, 2008 20.00 20.00 19.92 20.00 0 +0.07(+0.37%)
Feb 18, 2008 19.92 20.03 19.92 19.92 0 +0.00(+0.00%)
Feb 15, 2008 19.92 20.03 19.92 19.92 0 -0.11(-0.56%)
Feb 14, 2008 20.03 20.29 20.03 20.03 0 -0.26(-1.29%)
Feb 13, 2008 20.29 20.29 20.29 20.29 0 +0.35(+1.73%)
Feb 12, 2008 19.83 19.95 19.83 19.95 0 +0.12(+0.61%)
Feb 11, 2008 19.83 19.83 19.75 19.83 0 +0.07(+0.38%)
Feb 08, 2008 19.75 19.78 19.75 19.75 0 -0.03(-0.14%)
Feb 07, 2008 19.67 19.78 19.67 19.78 0 +0.11(+0.57%)
Feb 06, 2008 19.67 19.86 19.67 19.67 0 -0.20(-0.99%)
Feb 05, 2008 20.44 20.44 19.86 19.86 0 -0.58(-2.83%)
Feb 04, 2008 20.44 20.50 20.44 20.44 0 -0.06(-0.27%)
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.