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 30, 2011 22.59 22.59 22.59 22.59 0 +0.26(+1.17%)
Jun 29, 2011 22.33 22.33 22.33 22.33 0 +0.18(+0.80%)
Jun 28, 2011 22.15 22.15 22.15 22.15 0 +0.40(+1.85%)
Jun 27, 2011 21.75 21.75 21.75 21.75 0 +0.16(+0.74%)
Jun 24, 2011 21.59 21.59 21.59 21.59 0 -0.10(-0.47%)
Jun 23, 2011 21.69 21.69 21.69 21.69 0 -0.04(-0.17%)
Jun 22, 2011 21.73 21.73 21.73 21.73 0 -0.10(-0.47%)
Jun 21, 2011 21.84 21.84 21.84 21.84 0 +0.49(+2.28%)
Jun 20, 2011 21.35 21.35 21.35 21.35 0 +0.10(+0.48%)
Jun 17, 2011 21.25 21.25 21.25 21.25 0 +0.04(+0.18%)
Jun 16, 2011 21.21 21.21 21.21 21.21 0 -0.03(-0.13%)
Jun 15, 2011 21.63 21.24 21.24 21.24 0 -0.39(-1.82%)
Jun 14, 2011 21.63 21.63 21.63 21.63 0 +0.38(+1.81%)
Jun 13, 2011 21.25 21.25 21.25 21.25 0 -0.06(-0.26%)
Jun 10, 2011 21.30 21.30 21.30 21.30 0 -0.35(-1.60%)
Jun 09, 2011 21.65 21.65 21.65 21.65 0 +0.13(+0.61%)
Jun 08, 2011 21.52 21.52 21.52 21.52 0 -0.28(-1.29%)
Jun 07, 2011 21.80 21.80 21.80 21.80 0 +0.08(+0.39%)
Jun 06, 2011 21.71 21.71 21.71 21.71 0 -0.31(-1.40%)
Jun 03, 2011 22.02 22.02 22.02 22.02 0 +0.05(+0.21%)
May 24, 2011 21.98 21.98 21.98 21.98 0 -0.04(-0.17%)
May 23, 2011 22.01 22.01 22.01 22.01 0 -0.45(-2.00%)
May 20, 2011 22.46 22.46 22.46 22.46 0 -0.14(-0.62%)
May 19, 2011 22.60 22.60 22.60 22.60 0 +0.08(+0.37%)
May 18, 2011 22.52 22.52 22.52 22.52 0 +0.32(+1.43%)
May 17, 2011 22.20 22.20 22.20 22.20 0 -0.11(-0.50%)
May 16, 2011 22.31 22.31 22.31 22.31 0 -0.31(-1.37%)
May 13, 2011 22.62 22.62 22.62 22.62 0 -0.25(-1.11%)
May 12, 2011 22.87 22.87 22.87 22.87 0 +0.07(+0.29%)
May 11, 2011 22.81 22.81 22.81 22.81 0 -0.37(-1.58%)
May 10, 2011 23.17 23.17 23.17 23.17 0 +0.30(+1.31%)
May 09, 2011 22.87 22.87 22.87 22.87 0 +0.22(+0.95%)
May 06, 2011 22.66 22.66 22.66 22.66 0 +0.12(+0.54%)
May 05, 2011 22.54 22.54 22.54 22.54 0 -0.14(-0.62%)
May 04, 2011 22.68 22.98 22.68 22.68 0 -0.30(-1.30%)
May 03, 2011 22.98 22.98 22.98 22.98 0 -0.35(-1.49%)
May 02, 2011 23.52 23.32 23.32 23.32 0 -0.20(-0.84%)
Apr 29, 2011 23.52 23.52 23.52 23.52 0 +0.11(+0.48%)
Apr 28, 2011 23.30 23.41 23.41 23.41 0 +0.11(+0.48%)
Apr 27, 2011 23.22 23.30 23.30 23.30 0 +0.07(+0.32%)
Apr 26, 2011 23.06 23.22 23.22 23.22 0 +0.16(+0.69%)
Apr 25, 2011 23.06 23.06 23.06 23.06 0 +0.01(+0.04%)
Apr 21, 2011 23.05 23.05 23.05 23.05 0 +0.21(+0.90%)
Apr 20, 2011 22.37 22.85 22.85 22.85 0 +0.48(+2.13%)
Apr 19, 2011 22.37 22.37 22.37 22.37 0 +0.10(+0.46%)
Apr 18, 2011 22.56 22.27 22.27 22.27 0 -0.29(-1.29%)
Apr 15, 2011 22.56 22.56 22.56 22.56 0 +0.15(+0.67%)
Apr 14, 2011 22.34 22.41 22.41 22.41 0 +0.07(+0.29%)
Apr 13, 2011 22.34 22.34 22.34 22.34 0 +0.10(+0.46%)
Apr 12, 2011 22.53 22.24 22.24 22.24 0 -0.29(-1.29%)
Apr 11, 2011 22.70 22.53 22.53 22.53 0 -0.17(-0.74%)
Apr 08, 2011 22.70 22.70 22.70 22.70 0 -0.15(-0.66%)
Apr 07, 2011 22.85 22.85 22.85 22.85 0 -0.08(-0.37%)
Apr 06, 2011 22.90 22.93 22.93 22.93 0 +0.03(+0.12%)
Apr 05, 2011 22.86 22.90 22.90 22.90 0 +0.05(+0.21%)
Apr 04, 2011 22.74 22.86 22.86 22.86 0 +0.11(+0.49%)
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.