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

23.13 +0.42 (+1.85%)
Daily Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.12 23.12 0 +0.01(+0.04%)
Jun 29, 2021 23.11 23.11 0 -0.05(-0.22%)
Jun 28, 2021 23.16 23.16 0 -0.15(-0.64%)
Jun 25, 2021 23.31 23.31 0 +0.05(+0.21%)
Jun 24, 2021 23.26 23.26 0 +0.29(+1.26%)
Jun 23, 2021 22.97 22.97 0 -0.01(-0.04%)
Jun 22, 2021 22.98 22.98 0 +0.09(+0.39%)
Jun 21, 2021 22.89 22.89 0 +0.48(+2.14%)
Jun 18, 2021 22.41 22.41 0 -0.39(-1.71%)
Jun 17, 2021 22.80 22.80 0 -0.32(-1.38%)
Jun 16, 2021 23.12 23.12 0 -0.08(-0.34%)
Jun 15, 2021 23.20 23.20 0 -0.04(-0.17%)
Jun 14, 2021 23.24 23.24 0 -0.14(-0.60%)
Jun 11, 2021 23.38 23.38 0 +0.14(+0.60%)
Jun 10, 2021 23.24 23.24 0 -0.09(-0.39%)
Jun 09, 2021 23.33 23.33 0 -0.17(-0.72%)
Jun 08, 2021 23.50 23.50 0 +0.14(+0.60%)
Jun 07, 2021 23.36 23.36 0 +0.21(+0.91%)
Jun 04, 2021 23.15 23.15 0 +0.13(+0.56%)
Jun 03, 2021 23.02 23.02 0 -0.16(-0.69%)
Jun 02, 2021 23.18 23.18 0 -0.11(-0.47%)
Jun 01, 2021 23.29 23.29 0 +0.20(+0.87%)
May 28, 2021 23.09 23.09 0 +0.02(+0.09%)
May 27, 2021 23.07 23.07 0 +0.16(+0.70%)
May 26, 2021 22.91 22.91 0 +0.26(+1.15%)
May 25, 2021 22.65 22.65 0 -0.14(-0.61%)
May 24, 2021 22.79 22.79 0 +0.13(+0.57%)
May 21, 2021 22.66 22.66 0 +0.06(+0.27%)
May 20, 2021 22.60 22.60 0 +0.21(+0.94%)
May 19, 2021 22.39 22.39 0 -0.16(-0.71%)
May 18, 2021 22.55 22.55 0 -0.11(-0.49%)
May 17, 2021 22.66 22.66 0 -0.01(-0.04%)
May 14, 2021 22.67 22.67 0 +0.51(+2.30%)
May 13, 2021 22.16 22.16 0 +0.27(+1.23%)
May 12, 2021 21.89 21.89 0 -0.71(-3.14%)
May 11, 2021 22.60 22.60 0 -0.17(-0.75%)
May 10, 2021 22.77 22.77 0 -0.57(-2.44%)
May 07, 2021 23.34 23.34 0 +0.32(+1.39%)
May 06, 2021 23.02 23.02 0 -0.04(-0.17%)
May 05, 2021 23.06 23.06 0 -0.05(-0.22%)
May 04, 2021 23.11 23.11 0 -0.32(-1.37%)
May 03, 2021 23.43 23.43 0 +0.12(+0.51%)
Apr 30, 2021 23.31 23.31 0 -0.30(-1.27%)
Apr 29, 2021 23.61 23.61 0 -0.07(-0.30%)
Apr 28, 2021 23.68 23.68 0 +0.01(+0.04%)
Apr 27, 2021 23.67 23.67 0 +0.01(+0.04%)
Apr 26, 2021 23.66 23.66 0 +0.27(+1.15%)
Apr 23, 2021 23.39 23.39 0 +0.43(+1.87%)
Apr 22, 2021 22.96 22.96 0 +0.00(+0.00%)
Apr 21, 2021 22.96 22.96 0 +0.44(+1.95%)
Apr 20, 2021 22.52 22.52 0 -0.45(-1.96%)
Apr 19, 2021 22.97 22.97 0 -0.24(-1.03%)
Apr 16, 2021 23.21 23.21 0 +0.08(+0.35%)
Apr 15, 2021 23.13 23.13 0 +0.17(+0.74%)
Apr 14, 2021 22.96 22.96 0 +0.13(+0.57%)
Apr 13, 2021 22.83 22.83 0 -0.02(-0.09%)
Apr 12, 2021 22.85 22.85 0 -0.10(-0.44%)
Apr 09, 2021 22.95 22.95 0 +0.28(+1.24%)
Apr 07, 2021 22.67 22.67 0 -0.24(-1.05%)
Apr 06, 2021 22.91 22.91 0 +0.01(+0.04%)
Apr 05, 2021 22.90 22.90 0 +0.15(+0.66%)
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.