Lord Abbett Fundamental Equity F (LAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.01
+0.03 (0.19%)
At close: Dec 4, 2025
LAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Dec 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Dec 3, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.08% |
| Dec 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -7.71% |
| Dec 1, 2025 | 15.81 | 15.81 | 15.81 | 17.13 | 15.81 | -0.75% |
| Nov 28, 2025 | 15.93 | 15.93 | 15.93 | 17.26 | 15.93 | 0.41% |
| Nov 26, 2025 | 15.86 | 15.86 | 15.86 | 17.19 | 15.86 | 0.59% |
| Nov 25, 2025 | 15.77 | 15.77 | 15.77 | 17.09 | 15.77 | 1.42% |
| Nov 24, 2025 | 15.55 | 15.55 | 15.55 | 16.85 | 15.55 | 0.60% |
| Nov 21, 2025 | 15.46 | 15.46 | 15.46 | 16.75 | 15.46 | 1.33% |
| Nov 20, 2025 | 15.25 | 15.25 | 15.25 | 16.53 | 15.25 | -1.02% |
| Nov 19, 2025 | 15.41 | 15.41 | 15.41 | 16.70 | 15.41 | -0.24% |
| Nov 18, 2025 | 15.45 | 15.45 | 15.45 | 16.74 | 15.45 | -0.24% |
| Nov 17, 2025 | 15.49 | 15.49 | 15.49 | 16.78 | 15.48 | -0.94% |
| Nov 14, 2025 | 15.63 | 15.63 | 15.63 | 16.94 | 15.63 | -0.24% |
| Nov 13, 2025 | 15.67 | 15.67 | 15.67 | 16.98 | 15.67 | -1.16% |
| Nov 12, 2025 | 15.85 | 15.85 | 15.85 | 17.18 | 15.85 | 0.47% |
| Nov 11, 2025 | 15.78 | 15.78 | 15.78 | 17.10 | 15.78 | 0.65% |
| Nov 10, 2025 | 15.68 | 15.68 | 15.68 | 16.99 | 15.68 | 0.77% |
| Nov 7, 2025 | 15.56 | 15.56 | 15.56 | 16.86 | 15.56 | 0.48% |
| Nov 6, 2025 | 15.49 | 15.49 | 15.49 | 16.78 | 15.48 | -0.18% |
| Nov 5, 2025 | 15.51 | 15.51 | 15.51 | 16.81 | 15.51 | 0.78% |
| Nov 4, 2025 | 15.39 | 15.39 | 15.39 | 16.68 | 15.39 | -0.36% |
| Nov 3, 2025 | 15.45 | 15.45 | 15.45 | 16.74 | 15.45 | - |
| Oct 31, 2025 | 15.45 | 15.45 | 15.45 | 16.74 | 15.45 | - |
| Oct 30, 2025 | 15.45 | 15.45 | 15.45 | 16.74 | 15.45 | -0.30% |
| Oct 29, 2025 | 15.49 | 15.49 | 15.49 | 16.79 | 15.49 | -0.06% |
| Oct 28, 2025 | 15.50 | 15.50 | 15.50 | 16.80 | 15.50 | -0.71% |
| Oct 27, 2025 | 15.61 | 15.61 | 15.61 | 16.92 | 15.61 | 0.59% |
| Oct 24, 2025 | 15.52 | 15.52 | 15.52 | 16.82 | 15.52 | 0.30% |
| Oct 23, 2025 | 15.48 | 15.48 | 15.48 | 16.77 | 15.48 | 0.30% |
| Oct 22, 2025 | 15.43 | 15.43 | 15.43 | 16.72 | 15.43 | -0.42% |
| Oct 21, 2025 | 15.49 | 15.49 | 15.49 | 16.79 | 15.49 | 0.12% |
| Oct 20, 2025 | 15.48 | 15.48 | 15.48 | 16.77 | 15.48 | 0.78% |
| Oct 17, 2025 | 15.36 | 15.36 | 15.36 | 16.64 | 15.36 | 0.48% |
| Oct 16, 2025 | 15.28 | 15.28 | 15.28 | 16.56 | 15.28 | -1.25% |
| Oct 15, 2025 | 15.48 | 15.48 | 15.48 | 16.77 | 15.48 | 0.30% |
| Oct 14, 2025 | 15.43 | 15.43 | 15.43 | 16.72 | 15.43 | 0.60% |
| Oct 13, 2025 | 15.34 | 15.34 | 15.34 | 16.62 | 15.34 | 1.47% |
| Oct 10, 2025 | 15.12 | 15.12 | 15.12 | 16.38 | 15.12 | -1.80% |
| Oct 9, 2025 | 15.39 | 15.39 | 15.39 | 16.68 | 15.39 | -0.83% |
| Oct 8, 2025 | 15.52 | 15.52 | 15.52 | 16.82 | 15.52 | 0.06% |
| Oct 7, 2025 | 15.51 | 15.51 | 15.51 | 16.81 | 15.51 | -0.24% |
| Oct 6, 2025 | 15.55 | 15.55 | 15.55 | 16.85 | 15.55 | 0.30% |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 16.80 | 15.50 | 0.06% |
| Oct 2, 2025 | 15.49 | 15.49 | 15.49 | 16.79 | 15.49 | -0.06% |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 16.80 | 15.50 | 0.06% |
| Sep 30, 2025 | 15.49 | 15.49 | 15.49 | 16.79 | 15.49 | 0.24% |
| Sep 29, 2025 | 15.46 | 15.46 | 15.46 | 16.75 | 15.46 | -0.18% |
| Sep 26, 2025 | 15.49 | 15.49 | 15.49 | 16.78 | 15.48 | 0.96% |