Lord Abbett Fundamental Equity Fund Class F (LAVFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.90
+0.29 (2.13%)
Apr 22, 2025, 10:43 AM EDT
LAVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.06% |
| Mar 5, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.01% |
| Mar 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -2.04% |
| Mar 3, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.30% |
| Feb 28, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.98% |
| Feb 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.65% |
| Feb 26, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.06% |
| Feb 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Feb 24, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.06% |
| Feb 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.72% |
| Feb 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.70% |
| Feb 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% |
| Feb 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.58% |
| Feb 14, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.06% |
| Feb 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| Feb 12, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% |
| Feb 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.19% |