Lord Abbett Fundamental Equity F (LAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.68
-0.14 (-0.83%)
Oct 9, 2025, 4:00 PM EDT
LAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Oct 13, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.47% |
| Oct 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.80% |
| Oct 9, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.83% |
| Oct 8, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| Oct 7, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Oct 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% |
| Oct 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.06% |
| Oct 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Oct 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.06% |
| Sep 30, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.24% |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.18% |
| Sep 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.96% |
| Sep 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Sep 24, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 23, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.54% |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Sep 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Sep 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.72% |
| Sep 17, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Sep 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% |
| Sep 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.27% |
| Sep 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.49% |
| Sep 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.06% |
| Sep 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Sep 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Sep 4, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% |
| Sep 3, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.18% |
| Sep 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Aug 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.43% |
| Aug 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Aug 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Aug 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Aug 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.12% |
| Aug 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.06% |
| Aug 20, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% |
| Aug 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.12% |
| Aug 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.06% |
| Aug 15, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.62% |
| Aug 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.37% |
| Aug 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% |
| Aug 12, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.13% |
| Aug 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Aug 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.57% |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% |
| Aug 6, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Aug 5, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |