Lord Abbett Fundamental Equity F (LAVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
-0.06 (-0.35%)
At close: Sep 18, 2026
LAVFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.35% |
| Sep 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.53% |
| Sep 16, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.94% |
| Sep 15, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| Sep 14, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Sep 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.00% |
| Sep 10, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.58% |
| Sep 9, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.81% |
| Sep 8, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.98% |
| Sep 4, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.51% |
| Sep 3, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.92% |
| Sep 2, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.40% |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Aug 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.80% |
| Aug 28, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.23% |
| Aug 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% |
| Aug 26, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.23% |
| Aug 25, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Aug 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| Aug 21, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.63% |
| Aug 20, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.08% |
| Aug 19, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.28% |
| Aug 18, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.62% |
| Aug 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.56% |
| Aug 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.28% |
| Aug 13, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| Aug 12, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Aug 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Aug 10, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.28% |
| Aug 7, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% |
| Aug 6, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Aug 5, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.11% |
| Aug 4, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| Aug 3, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.86% |
| Jul 31, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.17% |
| Jul 30, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.05% |
| Jul 29, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.26% |
| Jul 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.28% |
| Jul 27, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.41% |
| Jul 24, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.41% |
| Jul 23, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.18% |
| Jul 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% |
| Jul 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.53% |
| Jul 20, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.53% |
| Jul 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.64% |
| Jul 16, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Jul 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.06% |
| Jul 13, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Jul 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.06% |