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 (%)
Dec 31, 2010 21.21 21.21 21.21 21.21 0 -0.08(-0.40%)
Dec 30, 2010 21.29 21.29 21.29 21.29 0 +0.01(+0.04%)
Dec 29, 2010 21.28 21.28 21.28 21.28 0 +0.09(+0.44%)
Dec 28, 2010 21.19 21.19 21.19 21.19 0 -0.08(-0.40%)
Dec 27, 2010 21.27 21.27 21.27 21.27 0 +0.04(+0.18%)
Dec 23, 2010 21.24 21.24 21.24 21.24 0 -0.04(-0.18%)
Dec 22, 2010 21.27 21.27 21.27 21.27 0 +0.02(+0.09%)
Dec 21, 2010 21.25 21.25 21.25 21.25 0 +0.20(+0.93%)
Dec 20, 2010 21.06 21.06 21.06 21.06 0 +0.07(+0.36%)
Dec 17, 2010 20.98 20.98 20.98 20.98 0 +0.07(+0.36%)
Dec 16, 2010 20.91 20.91 20.91 0 +0.19(+0.90%)
Dec 15, 2010 20.72 20.72 20.72 20.72 0 -0.13(-0.63%)
Dec 14, 2010 20.85 20.85 20.85 20.85 0 -0.06(-0.27%)
Dec 13, 2010 20.91 20.91 20.91 20.91 0 -0.05(-0.22%)
Dec 10, 2010 20.96 20.96 20.96 20.96 0 +0.15(+0.72%)
Dec 09, 2010 20.81 20.81 20.81 20.81 0 +0.07(+0.32%)
Dec 08, 2010 20.74 20.74 20.74 20.74 0 -0.01(-0.05%)
Dec 07, 2010 20.75 20.75 20.75 20.75 0 +0.07(+0.36%)
Dec 06, 2010 20.67 20.67 20.67 20.67 0 +0.09(+0.45%)
Dec 03, 2010 20.58 20.58 20.58 20.58 0 +0.15(+0.73%)
Dec 02, 2010 20.22 20.43 20.43 20.43 0 +0.22(+1.07%)
Dec 01, 2010 19.71 20.22 20.22 20.22 0 +0.51(+2.57%)
Nov 30, 2010 19.79 19.71 19.71 19.71 0 -0.08(-0.43%)
Nov 29, 2010 19.79 19.79 19.79 19.79 0 -0.07(-0.33%)
Nov 26, 2010 19.95 19.86 19.86 19.86 0 -0.09(-0.47%)
Nov 24, 2010 19.95 19.95 19.95 19.95 0 +0.42(+2.16%)
Nov 23, 2010 19.53 19.53 19.53 19.53 0 -0.25(-1.28%)
Nov 22, 2010 19.68 19.78 19.68 19.78 0 +0.10(+0.52%)
Nov 19, 2010 19.68 19.68 19.68 19.68 0 +0.08(+0.43%)
Nov 18, 2010 19.26 19.60 19.60 19.60 0 +0.34(+1.75%)
Nov 17, 2010 19.21 19.26 19.26 19.26 0 +0.05(+0.24%)
Nov 16, 2010 19.58 19.21 19.21 19.21 0 -0.37(-1.87%)
Nov 15, 2010 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Nov 12, 2010 19.58 19.58 19.58 19.58 0 -0.30(-1.51%)
Nov 11, 2010 19.95 19.88 19.88 19.88 0 -0.07(-0.38%)
Nov 10, 2010 19.95 19.95 19.95 19.95 0 +0.14(+0.71%)
Nov 09, 2010 19.81 19.81 19.81 19.81 0 -0.21(-1.03%)
Nov 08, 2010 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Nov 05, 2010 20.02 20.02 20.02 20.02 0 +0.01(+0.05%)
Nov 04, 2010 20.01 20.01 20.01 20.01 0 +0.37(+1.91%)
Nov 03, 2010 19.63 19.63 19.63 19.63 0 +0.12(+0.62%)
Nov 02, 2010 19.51 19.51 19.51 19.51 0 +0.27(+1.41%)
Nov 01, 2010 19.24 19.24 19.24 19.24 0 -0.06(-0.29%)
Oct 29, 2010 19.30 19.30 19.30 19.30 0 +0.03(+0.15%)
Oct 28, 2010 19.27 19.27 19.27 19.27 0 +0.02(+0.10%)
Oct 27, 2010 19.25 19.25 19.25 19.25 0 -0.07(-0.39%)
Oct 25, 2010 19.33 19.33 19.33 19.33 0 +0.17(+0.88%)
Oct 22, 2010 19.16 19.16 19.16 19.16 0 +0.15(+0.79%)
Oct 21, 2010 19.01 19.01 19.01 19.01 0 -0.02(-0.10%)
Oct 20, 2010 19.03 19.03 19.03 19.03 0 +0.20(+1.04%)
Oct 19, 2010 18.83 18.83 18.83 18.83 0 -0.42(-2.19%)
Oct 18, 2010 19.25 19.25 19.25 19.25 0 +0.10(+0.54%)
Oct 15, 2010 19.15 19.15 19.15 19.15 0 -0.07(-0.39%)
Oct 14, 2010 19.22 19.22 19.22 19.22 0 +0.02(+0.10%)
Oct 13, 2010 19.20 19.20 19.20 19.20 0 +0.27(+1.43%)
Oct 12, 2010 18.93 18.93 18.93 18.93 0 +0.04(+0.20%)
Oct 11, 2010 18.90 18.90 18.90 18.90 0 +0.05(+0.25%)
Oct 08, 2010 18.85 18.85 18.85 18.85 0 +0.20(+1.05%)
Oct 07, 2010 18.65 18.65 18.65 18.65 0 -0.02(-0.10%)
Oct 06, 2010 18.67 18.67 18.67 18.67 0 -0.11(-0.60%)
Oct 05, 2010 18.78 18.78 18.78 18.78 0 +0.46(+2.50%)
Oct 04, 2010 18.32 18.32 18.32 18.32 0 -0.22(-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.