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 (%)
May 30, 2014 28.19 28.19 28.19 0 -0.08(-0.27%)
May 29, 2014 28.27 28.27 28.27 0 +0.14(+0.48%)
May 28, 2014 28.13 28.13 28.13 0 -0.06(-0.21%)
May 27, 2014 28.19 28.19 28.19 0 +0.31(+1.11%)
May 23, 2014 27.88 27.88 27.88 0 +0.21(+0.77%)
May 22, 2014 27.67 27.67 27.67 27.67 0 +0.22(+0.81%)
May 21, 2014 27.44 27.44 27.44 0 +0.19(+0.71%)
May 20, 2014 27.25 27.25 27.25 27.25 0 -0.27(-0.99%)
May 19, 2014 27.52 27.52 27.52 0 +0.17(+0.60%)
May 16, 2014 27.35 27.35 27.35 0 +0.06(+0.21%)
May 15, 2014 27.30 27.30 27.30 0 -0.30(-1.09%)
May 14, 2014 27.60 27.60 27.60 0 -0.31(-1.11%)
May 13, 2014 27.91 27.91 27.91 0 -0.21(-0.76%)
May 12, 2014 28.12 28.12 28.12 0 +0.54(+1.97%)
May 09, 2014 27.58 27.58 27.58 0 +0.04(+0.14%)
May 08, 2014 27.54 27.54 27.54 0 -0.22(-0.80%)
May 07, 2014 27.76 27.76 27.76 0 -0.09(-0.31%)
May 06, 2014 27.85 27.85 27.85 0 -0.36(-1.27%)
May 05, 2014 28.21 28.21 28.21 0 -0.03(-0.10%)
May 02, 2014 28.24 28.24 28.24 28.24 0 +0.04(+0.14%)
May 01, 2014 28.20 28.20 28.20 0 +0.03(+0.10%)
Apr 30, 2014 28.17 28.17 28.17 0 +0.11(+0.38%)
Apr 29, 2014 28.06 28.06 28.06 0 +0.06(+0.21%)
Apr 28, 2014 28.01 28.01 28.01 0 -0.17(-0.62%)
Apr 25, 2014 28.18 28.18 28.18 0 -0.45(-1.56%)
Apr 24, 2014 28.63 28.63 28.63 0 -0.10(-0.34%)
Apr 23, 2014 28.72 28.72 28.72 0 -0.09(-0.30%)
Apr 22, 2014 28.81 28.81 28.81 0 +0.28(+0.99%)
Apr 21, 2014 28.53 28.53 28.53 0 +0.10(+0.34%)
Apr 17, 2014 28.43 28.43 28.43 0 +0.15(+0.51%)
Apr 16, 2014 28.29 28.29 28.29 0 +0.38(+1.36%)
Apr 15, 2014 27.91 27.91 27.91 0 +0.05(+0.17%)
Apr 14, 2014 27.86 27.86 27.86 0 +0.04(+0.14%)
Apr 11, 2014 27.82 27.82 27.82 0 -0.40(-1.41%)
Apr 10, 2014 28.22 28.22 28.22 0 -0.73(-2.52%)
Apr 09, 2014 28.95 28.95 28.95 0 +0.40(+1.39%)
Apr 08, 2014 28.55 28.55 28.55 0 +0.12(+0.41%)
Apr 07, 2014 28.43 28.43 28.43 0 -0.49(-1.68%)
Apr 04, 2014 28.92 28.92 28.92 0 -0.55(-1.88%)
Apr 03, 2014 29.47 29.47 29.47 0 -0.22(-0.75%)
Apr 02, 2014 29.69 29.69 29.69 0 +0.10(+0.33%)
Apr 01, 2014 29.60 29.60 29.60 0 +0.35(+1.20%)
Mar 31, 2014 29.25 29.25 29.25 0 +0.47(+1.62%)
Mar 28, 2014 28.78 28.78 28.78 0 +0.07(+0.24%)
Mar 27, 2014 28.71 28.71 28.71 0 -0.10(-0.34%)
Mar 26, 2014 28.81 28.81 28.81 0 -0.36(-1.23%)
Mar 25, 2014 29.17 29.17 29.17 0 +0.02(+0.07%)
Mar 24, 2014 29.15 29.15 29.15 0 -0.39(-1.31%)
Mar 21, 2014 29.54 29.54 29.54 0 -0.21(-0.72%)
Mar 20, 2014 29.75 29.75 29.75 0 +0.06(+0.20%)
Mar 19, 2014 29.69 29.69 29.69 29.69 0 -0.25(-0.84%)
Mar 18, 2014 29.95 29.95 29.95 29.95 0 +0.36(+1.21%)
Mar 17, 2014 29.59 29.59 29.59 0 +0.22(+0.76%)
Mar 14, 2014 29.36 29.36 29.36 0 +0.06(+0.20%)
Mar 13, 2014 29.31 29.31 29.31 0 -0.37(-1.24%)
Mar 12, 2014 29.68 29.68 29.68 0 +0.03(+0.10%)
Mar 11, 2014 29.65 29.65 29.65 0 -0.26(-0.88%)
Mar 10, 2014 29.91 29.91 29.91 0 -0.11(-0.36%)
Mar 07, 2014 30.02 30.02 30.02 0 -0.03(-0.10%)
Mar 06, 2014 30.04 30.04 30.04 0 +0.03(+0.10%)
Mar 05, 2014 30.02 30.02 30.02 0 -0.04(-0.13%)
Mar 04, 2014 30.05 30.05 30.05 0 +0.75(+2.55%)
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.