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

19.07 +0.01 (+0.05%)
Daily Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.04 19.04 0 +0.09(+0.47%)
Sep 28, 2019 18.95 18.95 0 +0.00(+0.00%)
Sep 27, 2019 18.95 18.95 0 -0.18(-0.92%)
Sep 26, 2019 19.13 19.13 0 -0.16(-0.81%)
Sep 25, 2019 19.29 19.29 0 +0.08(+0.41%)
Sep 24, 2019 19.21 19.21 0 -0.25(-1.26%)
Sep 23, 2019 19.45 19.45 0 -0.02(-0.10%)
Sep 21, 2019 19.47 19.47 0 +0.00(+0.00%)
Sep 20, 2019 19.47 19.47 0 -0.01(-0.05%)
Sep 19, 2019 19.48 19.48 0 +0.01(+0.05%)
Sep 18, 2019 19.47 19.47 0 -0.09(-0.45%)
Sep 17, 2019 19.56 19.56 0 +0.02(+0.10%)
Sep 16, 2019 19.54 19.54 0 +0.00(+0.00%)
Sep 14, 2019 19.54 19.54 0 +0.00(+0.00%)
Sep 13, 2019 19.54 19.54 0 +0.07(+0.35%)
Sep 12, 2019 19.47 19.47 0 +0.00(+0.00%)
Sep 11, 2019 19.47 19.47 0 +0.26(+1.38%)
Sep 10, 2019 19.21 19.21 0 +0.07(+0.36%)
Sep 09, 2019 19.14 19.14 0 -0.03(-0.15%)
Sep 07, 2019 19.17 19.17 0 +0.00(+0.00%)
Sep 06, 2019 19.17 19.17 0 -0.09(-0.46%)
Sep 05, 2019 19.26 19.26 0 +0.25(+1.29%)
Sep 04, 2019 19.01 19.01 0 +0.20(+1.04%)
Sep 03, 2019 18.82 18.82 0 -0.25(-1.29%)
Aug 31, 2019 19.06 19.06 0 +0.00(+0.00%)
Aug 30, 2019 19.06 19.06 0 -0.01(-0.05%)
Aug 29, 2019 19.07 19.07 0 +0.26(+1.41%)
Aug 28, 2019 18.81 18.81 0 +0.07(+0.37%)
Aug 27, 2019 18.74 18.74 0 -0.13(-0.68%)
Aug 26, 2019 18.86 18.86 0 +0.14(+0.73%)
Aug 24, 2019 18.73 18.73 0 +0.00(+0.00%)
Aug 23, 2019 18.73 18.73 0 -0.45(-2.35%)
Aug 22, 2019 19.18 19.18 0 -0.02(-0.10%)
Aug 21, 2019 19.20 19.20 0 +0.18(+0.93%)
Aug 20, 2019 19.02 19.02 0 -0.06(-0.31%)
Aug 19, 2019 19.08 19.08 0 +0.16(+0.83%)
Aug 17, 2019 18.92 18.92 0 +0.00(+0.00%)
Aug 16, 2019 18.92 18.92 0 +0.31(+1.69%)
Aug 15, 2019 18.61 18.61 0 -0.05(-0.26%)
Aug 14, 2019 18.66 18.66 0 -0.52(-2.71%)
Aug 13, 2019 19.18 19.18 0 +0.22(+1.14%)
Aug 12, 2019 18.96 18.96 0 -0.25(-1.28%)
Aug 10, 2019 19.21 19.21 0 +0.00(+0.00%)
Aug 09, 2019 19.21 19.21 0 -0.24(-1.21%)
Aug 08, 2019 19.44 19.44 0 +0.40(+2.11%)
Aug 07, 2019 19.04 19.04 0 +0.01(+0.05%)
Aug 06, 2019 19.03 19.03 0 +0.16(+0.83%)
Aug 05, 2019 18.87 18.87 0 -0.56(-2.88%)
Aug 03, 2019 19.43 19.43 0 +0.00(+0.00%)
Aug 02, 2019 19.43 19.43 0 -0.21(-1.05%)
Aug 01, 2019 19.64 19.64 0 -0.23(-1.14%)
Jul 31, 2019 19.87 19.87 0 -0.20(-0.98%)
Jul 30, 2019 20.06 20.06 0 +0.04(+0.20%)
Jul 29, 2019 20.02 20.02 0 -0.16(-0.78%)
Jul 27, 2019 20.18 20.18 0 +0.00(+0.00%)
Jul 26, 2019 20.18 20.18 0 +0.18(+0.88%)
Jul 25, 2019 20.00 20.00 0 -0.17(-0.83%)
Jul 24, 2019 20.17 20.17 0 +0.24(+1.18%)
Jul 23, 2019 19.93 19.93 0 +0.11(+0.54%)
Jul 22, 2019 19.83 19.83 0 -0.03(-0.15%)
Jul 20, 2019 19.86 19.86 0 +0.00(+0.00%)
Jul 19, 2019 19.86 19.86 0 -0.06(-0.30%)
Jul 18, 2019 19.91 19.91 0 +0.07(+0.35%)
Jul 17, 2019 19.85 19.85 0 -0.15(-0.74%)
Jul 16, 2019 19.99 19.99 0 -0.04(-0.20%)
Jul 15, 2019 20.03 20.03 0 -0.02(-0.10%)
Jul 13, 2019 20.05 20.05 0 +0.00(+0.00%)
Jul 12, 2019 20.05 20.05 0 +0.14(+0.69%)
Jul 11, 2019 19.91 19.91 0 -0.06(-0.29%)
Jul 10, 2019 19.97 19.97 0 +0.05(+0.25%)
Jul 09, 2019 19.92 19.92 0 +0.01(+0.05%)
Jul 08, 2019 19.91 19.91 0 -0.18(-0.88%)
Jul 06, 2019 20.09 20.09 0 +0.00(+0.00%)
Jul 05, 2019 20.09 20.09 0 -0.01(-0.05%)
Jul 03, 2019 20.10 20.10 0 +0.13(+0.64%)
Jul 02, 2019 19.97 19.97 0 -0.05(-0.25%)
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.