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 31, 2018 23.47 23.47 23.47 0 -0.08(-0.33%)
May 30, 2018 23.55 23.55 23.55 0 +0.33(+1.44%)
May 29, 2018 23.21 23.21 23.21 0 -0.16(-0.67%)
May 25, 2018 23.37 23.37 23.37 0 -0.02(-0.08%)
May 24, 2018 23.39 23.39 23.39 0 +0.05(+0.21%)
May 23, 2018 23.34 23.34 23.34 0 -0.01(-0.04%)
May 22, 2018 23.35 23.35 23.35 0 -0.17(-0.71%)
May 21, 2018 23.52 23.52 23.52 0 +0.13(+0.54%)
May 18, 2018 23.39 23.39 23.39 0 +0.05(+0.21%)
May 17, 2018 23.34 23.34 23.34 0 +0.12(+0.51%)
May 16, 2018 23.22 23.22 23.22 0 +0.15(+0.64%)
May 15, 2018 23.08 23.08 23.08 0 -0.07(-0.30%)
May 14, 2018 23.14 23.14 23.14 0 -0.11(-0.46%)
May 11, 2018 23.25 23.25 23.25 0 +0.04(+0.17%)
May 10, 2018 23.21 23.21 23.21 0 +0.13(+0.55%)
May 09, 2018 23.09 23.09 23.09 0 +0.15(+0.64%)
May 08, 2018 22.94 22.94 22.94 0 +0.10(+0.43%)
May 07, 2018 22.84 22.84 22.84 0 +0.16(+0.69%)
May 04, 2018 22.68 22.68 22.68 0 +0.27(+1.22%)
May 03, 2018 22.41 22.41 22.41 0 -0.05(-0.22%)
May 02, 2018 22.46 22.46 22.46 0 +0.06(+0.26%)
May 01, 2018 22.40 22.40 22.40 0 +0.02(+0.09%)
Apr 30, 2018 22.38 22.38 22.38 0 -0.14(-0.61%)
Apr 27, 2018 22.52 22.52 22.52 0 -0.01(-0.04%)
Apr 26, 2018 22.53 22.53 22.53 0 +0.14(+0.61%)
Apr 25, 2018 22.39 22.39 22.39 0 -0.07(-0.31%)
Apr 24, 2018 22.46 22.46 22.46 0 -0.22(-0.95%)
Apr 23, 2018 22.67 22.67 22.67 0 -0.07(-0.30%)
Apr 20, 2018 22.74 22.74 22.74 0 -0.11(-0.47%)
Apr 19, 2018 22.85 22.85 22.85 0 -0.12(-0.51%)
Apr 18, 2018 22.97 22.97 22.97 0 +0.07(+0.30%)
Apr 17, 2018 22.90 22.90 22.90 0 +0.22(+0.95%)
Apr 16, 2018 22.68 22.68 22.68 0 +0.19(+0.83%)
Apr 13, 2018 22.50 22.50 22.50 0 -0.13(-0.56%)
Apr 12, 2018 22.63 22.63 22.63 0 +0.20(+0.87%)
Apr 11, 2018 22.43 22.43 22.43 0 +0.00(+0.00%)
Apr 10, 2018 22.43 22.43 22.43 0 +0.34(+1.55%)
Apr 09, 2018 22.09 22.09 22.09 0 +0.10(+0.45%)
Apr 06, 2018 21.99 21.99 21.99 0 -0.38(-1.71%)
Apr 05, 2018 22.37 22.37 22.37 0 +0.16(+0.71%)
Apr 04, 2018 22.21 22.21 22.21 0 +0.22(+0.98%)
Apr 03, 2018 22.00 22.00 22.00 0 +0.24(+1.08%)
Apr 02, 2018 21.76 21.76 21.76 0 -0.48(-2.16%)
Mar 29, 2018 22.24 22.24 22.24 0 +0.28(+1.29%)
Mar 28, 2018 21.96 21.96 21.96 0 -0.10(-0.44%)
Mar 27, 2018 22.06 22.06 22.06 0 -0.43(-1.92%)
Mar 26, 2018 22.49 22.49 22.49 0 +0.50(+2.27%)
Mar 23, 2018 21.99 21.99 21.99 0 -0.44(-1.97%)
Mar 22, 2018 22.43 22.43 22.43 0 -0.54(-2.35%)
Mar 21, 2018 22.97 22.97 22.97 0 +0.10(+0.43%)
Mar 20, 2018 22.87 22.87 22.87 0 +0.10(+0.43%)
Mar 19, 2018 22.77 22.77 22.77 0 -0.16(-0.68%)
Mar 16, 2018 22.93 22.93 22.93 0 +0.06(+0.26%)
Mar 15, 2018 22.87 22.87 22.87 0 -0.06(-0.26%)
Mar 14, 2018 22.93 22.93 22.93 0 -0.10(-0.43%)
Mar 13, 2018 23.03 23.03 23.03 0 -0.12(-0.51%)
Mar 12, 2018 23.14 23.14 23.14 0 +0.00(+0.00%)
Mar 09, 2018 23.14 23.14 23.14 0 +0.29(+1.29%)
Mar 08, 2018 22.85 22.85 22.85 0 +0.01(+0.04%)
Mar 07, 2018 22.84 22.84 22.84 0 +0.10(+0.43%)
Mar 06, 2018 22.74 22.74 22.74 0 +0.22(+0.96%)
Mar 05, 2018 22.53 22.53 22.53 0 +0.19(+0.83%)
Mar 02, 2018 22.34 22.34 22.34 0 +0.26(+1.20%)
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.