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

22.09 -0.42 (-1.87%)
Daily Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.98 21.98 21.98 21.98 0 +0.69(+3.24%)
Jun 28, 2012 21.29 21.29 21.29 21.29 0 -0.08(-0.37%)
Jun 27, 2012 21.37 21.37 21.37 21.37 0 +0.24(+1.14%)
Jun 26, 2012 21.13 21.13 21.13 21.13 0 +0.09(+0.43%)
Jun 25, 2012 21.04 21.04 21.04 21.04 0 -0.34(-1.59%)
Jun 22, 2012 21.38 21.38 21.38 21.38 0 +0.14(+0.66%)
Jun 21, 2012 21.24 21.24 21.24 21.24 0 -0.57(-2.61%)
Jun 20, 2012 21.81 21.85 21.81 21.81 0 -0.04(-0.18%)
Jun 19, 2012 21.85 21.85 21.85 21.85 0 +0.36(+1.68%)
Jun 18, 2012 21.49 21.49 21.49 21.49 0 +0.07(+0.33%)
Jun 15, 2012 21.42 21.42 21.42 21.42 0 +0.27(+1.28%)
Jun 14, 2012 21.15 21.15 21.15 21.15 0 +0.17(+0.81%)
Jun 13, 2012 20.98 20.98 20.98 20.98 0 -0.22(-1.04%)
Jun 12, 2012 21.20 21.20 21.20 21.20 0 +0.24(+1.15%)
Jun 11, 2012 20.96 20.96 20.96 20.96 0 -0.41(-1.92%)
Jun 08, 2012 21.37 21.37 21.37 21.37 0 +0.15(+0.71%)
Jun 07, 2012 21.22 21.22 21.22 21.22 0 -0.09(-0.42%)
Jun 06, 2012 21.31 21.31 21.31 21.31 0 +0.57(+2.75%)
Jun 05, 2012 20.74 20.74 20.74 20.74 0 +0.22(+1.07%)
Jun 04, 2012 20.52 20.52 20.52 20.52 0 -0.06(-0.29%)
Jun 01, 2012 20.58 20.58 20.58 20.58 0 -0.74(-3.47%)
May 31, 2012 21.32 21.32 21.32 21.32 0 -0.03(-0.14%)
May 30, 2012 21.35 21.35 21.35 21.35 0 -0.42(-1.93%)
May 29, 2012 21.77 21.77 21.77 21.77 0 +0.32(+1.49%)
May 25, 2012 21.45 21.45 21.45 21.45 0 -0.04(-0.19%)
May 24, 2012 21.49 21.49 21.49 21.49 0 -0.02(-0.09%)
May 23, 2012 21.51 21.51 21.51 21.51 0 +0.02(+0.09%)
May 22, 2012 21.49 21.49 21.49 21.49 0 -0.07(-0.32%)
May 21, 2012 21.56 21.56 21.56 21.56 0 +0.43(+2.04%)
May 18, 2012 21.13 21.13 21.13 21.13 0 -0.22(-1.03%)
May 17, 2012 21.35 21.35 21.35 21.35 0 -0.45(-2.06%)
May 16, 2012 21.80 21.80 21.80 21.80 0 -0.23(-1.04%)
May 15, 2012 22.03 22.03 22.03 22.03 0 -0.09(-0.41%)
May 14, 2012 22.12 22.12 22.12 22.12 0 -0.39(-1.73%)
May 11, 2012 22.51 22.51 22.51 22.51 0 -0.03(-0.13%)
May 10, 2012 22.54 22.54 22.54 22.54 0 +0.06(+0.27%)
May 09, 2012 22.48 22.48 22.48 22.48 0 -0.13(-0.57%)
May 08, 2012 22.61 22.61 22.61 22.61 0 -0.16(-0.70%)
May 07, 2012 22.77 22.77 22.77 22.77 0 -0.01(-0.04%)
May 04, 2012 22.78 22.78 22.78 22.78 0 -0.51(-2.19%)
May 03, 2012 23.29 23.29 23.29 23.29 0 -0.28(-1.19%)
May 02, 2012 23.57 23.57 23.57 23.57 0 +0.05(+0.21%)
May 01, 2012 23.52 23.52 23.52 23.52 0 +0.07(+0.30%)
Apr 30, 2012 23.45 23.45 23.45 23.45 0 -0.14(-0.59%)
Apr 27, 2012 23.59 23.59 23.59 23.59 0 +0.15(+0.64%)
Apr 26, 2012 23.44 23.44 23.44 23.44 0 +0.19(+0.82%)
Apr 25, 2012 23.25 23.25 23.25 23.25 0 +0.35(+1.53%)
Apr 24, 2012 22.90 22.90 22.90 22.90 0 +0.06(+0.26%)
Apr 23, 2012 22.84 22.84 22.84 22.84 0 -0.37(-1.59%)
Apr 20, 2012 23.21 23.21 23.21 23.21 0 +0.09(+0.39%)
Apr 19, 2012 23.12 23.12 23.12 23.12 0 -0.12(-0.52%)
Apr 18, 2012 23.24 23.24 23.24 23.24 0 -0.07(-0.30%)
Apr 17, 2012 23.31 23.31 23.31 23.31 0 +0.37(+1.61%)
Apr 16, 2012 22.94 22.94 22.94 22.94 0 +0.02(+0.09%)
Apr 14, 2012 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Apr 13, 2012 22.92 22.92 22.92 22.92 0 -0.31(-1.33%)
Apr 12, 2012 23.23 23.23 23.23 23.23 0 +0.43(+1.89%)
Apr 11, 2012 22.80 22.80 22.80 22.80 0 +0.34(+1.51%)
Apr 10, 2012 22.46 22.46 22.46 22.46 0 -0.53(-2.31%)
Apr 09, 2012 22.99 22.99 22.99 22.99 0 -0.35(-1.50%)
Apr 05, 2012 23.34 23.34 23.34 23.34 0 -0.03(-0.13%)
Apr 04, 2012 23.37 23.37 23.37 23.37 0 -0.40(-1.68%)
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.