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

18.31 +0.24 (+1.33%)
Daily Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.65 22.65 22.65 22.65 0 -0.09(-0.40%)
Dec 30, 2010 22.74 22.74 22.74 22.74 0 +0.01(+0.04%)
Dec 29, 2010 22.73 22.73 22.73 22.73 0 +0.10(+0.44%)
Dec 28, 2010 22.63 22.63 22.63 22.63 0 -0.09(-0.40%)
Dec 27, 2010 22.72 22.72 22.72 22.72 0 +0.04(+0.18%)
Dec 23, 2010 22.68 22.68 22.68 22.68 0 -0.04(-0.18%)
Dec 22, 2010 22.72 22.72 22.72 22.72 0 +0.02(+0.09%)
Dec 21, 2010 22.70 22.70 22.70 22.70 0 +0.21(+0.93%)
Dec 20, 2010 22.49 22.49 22.49 22.49 0 +0.08(+0.36%)
Dec 17, 2010 22.41 22.41 22.41 22.41 0 +0.08(+0.36%)
Dec 16, 2010 22.33 22.33 22.33 0 +0.20(+0.90%)
Dec 15, 2010 22.13 22.13 22.13 22.13 0 -0.14(-0.63%)
Dec 14, 2010 22.27 22.27 22.27 22.27 0 -0.06(-0.27%)
Dec 13, 2010 22.33 22.33 22.33 22.33 0 -0.05(-0.22%)
Dec 10, 2010 22.38 22.38 22.38 22.38 0 +0.16(+0.72%)
Dec 09, 2010 22.22 22.22 22.22 22.22 0 +0.07(+0.32%)
Dec 08, 2010 22.15 22.15 22.15 22.15 0 -0.01(-0.05%)
Dec 07, 2010 22.16 22.16 22.16 22.16 0 +0.08(+0.36%)
Dec 06, 2010 22.08 22.08 22.08 22.08 0 +0.10(+0.45%)
Dec 03, 2010 21.98 21.98 21.98 21.98 0 +0.16(+0.73%)
Dec 02, 2010 21.59 21.82 21.82 21.82 0 +0.23(+1.07%)
Dec 01, 2010 21.05 21.59 21.59 21.59 0 +0.54(+2.57%)
Nov 30, 2010 21.14 21.05 21.05 21.05 0 -0.09(-0.43%)
Nov 29, 2010 21.14 21.14 21.14 21.14 0 -0.07(-0.33%)
Nov 26, 2010 21.31 21.21 21.21 21.21 0 -0.10(-0.47%)
Nov 24, 2010 21.31 21.31 21.31 21.31 0 +0.45(+2.16%)
Nov 23, 2010 20.86 20.86 20.86 20.86 0 -0.27(-1.28%)
Nov 22, 2010 21.02 21.13 21.02 21.13 0 +0.11(+0.52%)
Nov 19, 2010 21.02 21.02 21.02 21.02 0 +0.09(+0.43%)
Nov 18, 2010 20.57 20.93 20.93 20.93 0 +0.36(+1.75%)
Nov 17, 2010 20.52 20.57 20.57 20.57 0 +0.05(+0.24%)
Nov 16, 2010 20.91 20.52 20.52 20.52 0 -0.39(-1.87%)
Nov 15, 2010 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Nov 12, 2010 20.91 20.91 20.91 20.91 0 -0.32(-1.51%)
Nov 11, 2010 21.31 21.23 21.23 21.23 0 -0.08(-0.38%)
Nov 10, 2010 21.31 21.31 21.31 21.31 0 +0.15(+0.71%)
Nov 09, 2010 21.16 21.16 21.16 21.16 0 -0.22(-1.03%)
Nov 08, 2010 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Nov 05, 2010 21.38 21.38 21.38 21.38 0 +0.01(+0.05%)
Nov 04, 2010 21.37 21.37 21.37 21.37 0 +0.40(+1.91%)
Nov 03, 2010 20.97 20.97 20.97 20.97 0 +0.13(+0.62%)
Nov 02, 2010 20.84 20.84 20.84 20.84 0 +0.29(+1.41%)
Nov 01, 2010 20.55 20.55 20.55 20.55 0 -0.06(-0.29%)
Oct 29, 2010 20.61 20.61 20.61 20.61 0 +0.03(+0.15%)
Oct 28, 2010 20.58 20.58 20.58 20.58 0 +0.02(+0.10%)
Oct 27, 2010 20.56 20.56 20.56 20.56 0 -0.08(-0.39%)
Oct 25, 2010 20.64 20.64 20.64 20.64 0 +0.18(+0.88%)
Oct 22, 2010 20.46 20.46 20.46 20.46 0 +0.16(+0.79%)
Oct 21, 2010 20.30 20.30 20.30 20.30 0 -0.02(-0.10%)
Oct 20, 2010 20.32 20.32 20.32 20.32 0 +0.21(+1.04%)
Oct 19, 2010 20.11 20.11 20.11 20.11 0 -0.45(-2.19%)
Oct 18, 2010 20.56 20.56 20.56 20.56 0 +0.11(+0.54%)
Oct 15, 2010 20.45 20.45 20.45 20.45 0 -0.08(-0.39%)
Oct 14, 2010 20.53 20.53 20.53 20.53 0 +0.02(+0.10%)
Oct 13, 2010 20.51 20.51 20.51 20.51 0 +0.29(+1.43%)
Oct 12, 2010 20.22 20.22 20.22 20.22 0 +0.04(+0.20%)
Oct 11, 2010 20.18 20.18 20.18 20.18 0 +0.05(+0.25%)
Oct 08, 2010 20.13 20.13 20.13 20.13 0 +0.21(+1.05%)
Oct 07, 2010 19.92 19.92 19.92 19.92 0 -0.02(-0.10%)
Oct 06, 2010 19.94 19.94 19.94 19.94 0 -0.12(-0.60%)
Oct 05, 2010 20.06 20.06 20.06 20.06 0 +0.49(+2.50%)
Oct 04, 2010 19.57 19.57 19.57 19.57 0 -0.24(-1.21%)
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.