Lord Abbett Fundamental Equity Fund Class F (LAVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.04
+0.09 (0.60%)
May 15, 2025, 4:00 PM EDT
LAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.73% |
| May 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.60% |
| May 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| May 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| May 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.32% |
| May 9, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| May 8, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.48% |
| May 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| May 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.82% |
| May 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| May 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.94% |
| May 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| Apr 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Apr 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Apr 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| Apr 25, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Apr 24, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.21% |
| Apr 23, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.29% |
| Apr 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.13% |
| Apr 21, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -2.30% |
| Apr 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.07% |
| Apr 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.06% |
| Apr 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.28% |
| Apr 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.00% |
| Apr 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.75% |
| Apr 10, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -2.96% |
| Apr 9, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 7.19% |
| Apr 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.12% |
| Apr 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| Apr 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -5.95% |
| Apr 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -4.67% |
| Apr 2, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Apr 1, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Mar 31, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.68% |
| Mar 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.60% |
| Mar 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.60% |
| Mar 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.46% |
| Mar 25, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| Mar 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.68% |
| Mar 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% |
| Mar 20, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.13% |
| Mar 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.01% |
| Mar 18, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| Mar 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% |
| Mar 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.01% |
| Mar 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.96% |
| Mar 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Mar 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| Mar 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.87% |
| Mar 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |